Blue Moon Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	6.310	6.310	6.180	6.240	5.097	1,454,500
2022-05-30	6.250	6.380	6.240	6.270	5.121	1,745,500
2022-05-27	6.220	6.270	6.130	6.250	5.105	1,636,000
2022-05-26	5.870	6.290	5.850	6.190	5.056	4,067,455
2022-05-25	5.920	5.990	5.850	5.950	4.860	1,916,500
2022-05-24	5.920	6.010	5.660	6.000	4.901	4,368,349
2022-05-23	5.970	5.980	5.900	5.930	4.843	679,976
2022-05-20	6.070	6.080	6.000	6.020	4.917	1,039,720
2022-05-19	6.000	6.030	5.910	6.020	4.917	1,577,500
2022-05-18	5.980	6.110	5.960	6.040	4.933	2,682,000
2022-05-17	6.000	6.100	6.000	6.080	4.966	1,452,000
2022-05-16	6.060	6.160	5.860	6.020	4.917	3,529,500
2022-05-13	6.000	6.120	6.000	6.070	4.958	1,654,476
2022-05-12	6.030	6.030	5.960	6.020	4.917	2,216,000
2022-05-11	6.010	6.240	6.000	6.010	4.909	3,447,329
2022-05-10	5.940	6.070	5.810	6.010	4.909	5,160,627
2022-05-06	6.010	6.100	5.930	5.970	4.876	2,789,839
2022-05-05	6.160	6.250	6.070	6.080	4.966	1,256,000
2022-05-04	6.290	6.340	6.110	6.160	5.031	880,100
2022-05-03	6.140	6.290	6.060	6.230	5.088	693,500
2022-04-29	6.000	6.260	5.970	6.170	5.039	1,908,000
2022-04-28	6.200	6.220	5.980	6.000	4.901	2,518,500
2022-04-27	5.930	6.260	5.820	6.200	5.064	2,922,500
2022-04-26	5.950	6.110	5.910	5.940	4.852	4,037,044
2022-04-25	5.910	6.100	5.770	5.880	4.803	4,513,500
2022-04-22	5.830	5.990	5.720	5.970	4.876	1,626,000
2022-04-21	5.900	6.090	5.810	5.840	4.770	2,374,000
2022-04-20	6.380	6.450	6.060	6.080	4.966	1,940,287
2022-04-19	6.480	6.550	6.270	6.380	5.211	3,863,500
2022-04-14	6.380	6.550	6.180	6.520	5.325	5,350,000
2022-04-13	6.230	6.450	6.190	6.300	5.146	3,463,500
2022-04-12	5.920	6.410	5.910	6.310	5.154	7,431,000
2022-04-11	5.850	6.010	5.720	5.980	4.884	7,077,999
2022-04-08	5.600	5.940	5.420	5.850	4.778	5,844,311
2022-04-07	5.800	5.910	5.600	5.610	4.582	2,247,400
2022-04-06	5.750	5.960	5.610	5.830	4.762	4,159,500
2022-04-04	5.800	5.830	5.590	5.800	4.737	1,570,720
2022-04-01	5.400	5.850	5.370	5.820	4.754	2,514,500
2022-03-31	5.530	5.660	5.370	5.600	4.574	5,710,000
2022-03-30	5.100	5.690	4.980	5.530	4.517	13,587,810
2022-03-29	4.900	4.940	4.770	4.840	3.953	2,218,500
2022-03-28	5.030	5.030	4.800	4.810	3.929	3,083,097
2022-03-25	5.260	5.340	5.010	5.030	4.108	1,694,500
2022-03-24	5.330	5.360	5.250	5.260	4.296	1,056,107
2022-03-23	5.290	5.430	5.240	5.340	4.361	2,476,860
2022-03-22	5.290	5.290	5.140	5.260	4.296	1,183,000
2022-03-21	5.270	5.370	5.150	5.220	4.263	1,308,812
2022-03-18	5.200	5.330	5.030	5.270	4.304	4,136,100
2022-03-17	5.060	5.290	5.060	5.210	4.255	7,334,500
2022-03-16	4.500	4.950	4.500	4.950	4.043	3,596,160
2022-03-15	4.530	4.810	4.460	4.470	3.651	6,986,300
2022-03-14	5.000	5.000	4.580	4.580	3.741	5,855,500
2022-03-11	5.000	5.000	4.740	4.930	4.027	3,451,000
2022-03-10	5.110	5.200	4.920	5.000	4.084	2,588,000
2022-03-09	5.060	5.260	4.850	5.010	4.092	3,708,000
2022-03-08	5.210	5.320	5.080	5.090	4.157	3,618,500
2022-03-07	5.680	5.680	5.260	5.330	4.353	5,343,000
2022-03-04	5.810	5.810	5.670	5.690	4.647	2,664,500
2022-03-03	5.900	5.980	5.840	5.870	4.794	1,860,000
2022-03-02	6.060	6.060	5.890	5.920	4.835	2,210,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0800 HKD
2026-05-28	0.1000 HKD
2025-09-16	0.0800 HKD
2025-06-11	0.0600 HKD
2024-09-09	0.0400 HKD
2024-06-12	0.0600 HKD
2023-06-20	0.1680 HKD
2022-06-29	0.1380 HKD
2021-06-30	0.0690 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.