Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	6.080	6.140	6.030	6.060	4.950	992,500
2022-02-28	5.950	6.100	5.840	6.100	4.982	1,946,500
2022-02-25	5.900	6.100	5.880	5.950	4.860	1,461,000
2022-02-24	6.080	6.120	5.880	5.880	4.803	1,978,500
2022-02-23	6.000	6.160	6.000	6.080	4.966	1,377,600
2022-02-22	6.050	6.080	6.000	6.000	4.901	2,154,000
2022-02-21	6.150	6.180	6.070	6.080	4.966	1,701,000
2022-02-18	6.220	6.260	6.080	6.150	5.023	2,139,000
2022-02-17	6.190	6.330	6.130	6.220	5.080	1,906,500
2022-02-16	6.290	6.340	6.140	6.170	5.039	4,799,500
2022-02-15	6.680	6.700	6.250	6.250	5.105	7,039,097
2022-02-14	6.910	6.910	6.680	6.680	5.456	1,996,000
2022-02-11	7.140	7.140	6.920	6.920	5.652	2,361,500
2022-02-10	6.950	7.170	6.950	7.110	5.807	2,000,600
2022-02-09	6.900	7.060	6.900	7.060	5.766	1,465,500
2022-02-08	6.980	6.990	6.820	6.900	5.636	964,500
2022-02-07	6.890	6.980	6.830	6.980	5.701	825,000
2022-02-04	6.800	6.930	6.780	6.890	5.627	956,500
2022-01-31	6.670	6.770	6.620	6.760	5.521	718,500
2022-01-28	6.900	6.910	6.660	6.700	5.472	2,116,000
2022-01-27	6.960	6.970	6.870	6.970	5.693	4,309,500
2022-01-26	6.900	7.050	6.870	6.960	5.685	5,054,500
2022-01-25	6.980	6.990	6.860	6.990	5.709	4,277,500
2022-01-24	7.080	7.150	6.970	7.020	5.734	1,734,000
2022-01-21	7.020	7.080	7.000	7.060	5.766	1,114,000
2022-01-20	7.050	7.150	6.990	7.040	5.750	1,395,500
2022-01-19	6.920	7.050	6.920	7.050	5.758	1,177,000
2022-01-18	7.020	7.040	6.980	6.980	5.701	1,294,000
2022-01-17	7.020	7.110	7.000	7.020	5.734	1,106,000
2022-01-14	7.000	7.060	6.940	7.040	5.750	2,558,000
2022-01-13	7.260	7.260	6.970	7.000	5.717	5,762,500
2022-01-12	7.420	7.420	7.190	7.260	5.930	1,836,200
2022-01-11	7.380	7.540	7.250	7.440	6.077	2,657,000
2022-01-10	6.900	7.400	6.890	7.390	6.036	5,790,500
2022-01-07	6.940	7.000	6.920	6.930	5.660	3,537,000
2022-01-06	6.720	6.970	6.640	6.950	5.676	7,377,800
2022-01-05	7.240	7.270	6.650	6.730	5.497	9,560,754
2022-01-04	7.180	7.340	7.180	7.240	5.913	3,169,200
2022-01-03	7.400	7.530	7.180	7.180	5.864	2,537,500
2021-12-31	7.420	7.580	7.320	7.400	6.044	2,023,500
2021-12-30	7.710	7.710	7.270	7.280	5.946	3,975,258
2021-12-29	7.680	7.780	7.520	7.710	6.297	3,125,000
2021-12-28	8.060	8.160	7.650	7.690	6.281	5,351,500
2021-12-24	8.280	8.310	8.010	8.060	6.583	3,227,000
2021-12-23	7.980	8.220	7.970	8.170	6.673	7,308,500
2021-12-22	7.850	8.050	7.810	7.940	6.485	5,404,500
2021-12-21	7.650	7.880	7.610	7.820	6.387	4,691,000
2021-12-20	7.540	7.730	7.450	7.610	6.215	3,247,500
2021-12-17	7.570	7.590	7.400	7.540	6.158	3,106,007
2021-12-16	7.220	7.690	7.160	7.570	6.183	9,126,500
2021-12-15	7.300	7.450	7.210	7.220	5.897	3,465,637
2021-12-14	7.420	7.470	7.290	7.300	5.962	5,345,000
2021-12-13	7.500	7.620	7.440	7.470	6.101	3,500,600
2021-12-10	7.480	7.560	7.330	7.500	6.126	4,599,000
2021-12-09	7.300	7.560	7.230	7.490	6.117	9,290,500
2021-12-08	7.200	7.300	7.040	7.300	5.962	6,982,500
2021-12-07	7.180	7.250	7.180	7.200	5.881	1,657,000
2021-12-06	7.160	7.230	7.100	7.200	5.881	6,468,500
2021-12-03	7.260	7.460	7.240	7.240	5.913	3,363,500
2021-12-02	7.200	7.260	7.150	7.230	5.905	3,115,500

← NewerPage 20 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.