Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 7.200 | 7.250 | 7.170 | 7.200 | 5.881 | 2,905,500 |
| 2021-11-30 | 7.200 | 7.220 | 6.950 | 7.200 | 5.881 | 7,447,000 |
| 2021-11-29 | 7.120 | 7.220 | 6.980 | 7.190 | 5.872 | 6,866,500 |
| 2021-11-26 | 7.150 | 7.200 | 7.100 | 7.180 | 5.864 | 4,952,000 |
| 2021-11-25 | 7.160 | 7.220 | 7.060 | 7.150 | 5.840 | 4,371,000 |
| 2021-11-24 | 7.160 | 7.300 | 7.100 | 7.160 | 5.848 | 10,429,000 |
| 2021-11-23 | 7.150 | 7.220 | 6.990 | 7.160 | 5.848 | 7,811,000 |
| 2021-11-22 | 7.180 | 7.220 | 6.860 | 7.220 | 5.897 | 16,278,750 |
| 2021-11-19 | 7.250 | 7.250 | 6.820 | 7.180 | 5.864 | 25,464,301 |
| 2021-11-18 | 7.610 | 7.660 | 7.200 | 7.210 | 5.889 | 8,853,800 |
| 2021-11-17 | 7.080 | 7.760 | 7.060 | 7.530 | 6.150 | 30,246,699 |
| 2021-11-16 | 6.960 | 7.080 | 6.950 | 7.050 | 5.758 | 3,769,000 |
| 2021-11-15 | 6.990 | 7.050 | 6.910 | 7.000 | 5.717 | 5,431,500 |
| 2021-11-12 | 7.000 | 7.060 | 6.960 | 7.000 | 5.717 | 5,230,500 |
| 2021-11-11 | 7.000 | 7.060 | 6.950 | 7.000 | 5.717 | 2,261,300 |
| 2021-11-10 | 6.920 | 7.040 | 6.850 | 6.980 | 5.701 | 9,053,818 |
| 2021-11-09 | 6.950 | 6.960 | 6.840 | 6.920 | 5.652 | 2,904,500 |
| 2021-11-08 | 6.820 | 7.000 | 6.820 | 6.950 | 5.676 | 6,144,500 |
| 2021-11-05 | 6.770 | 6.890 | 6.660 | 6.820 | 5.570 | 9,846,000 |
| 2021-11-04 | 6.820 | 6.950 | 6.770 | 6.780 | 5.538 | 2,877,000 |
| 2021-11-03 | 6.960 | 7.060 | 6.900 | 6.990 | 5.709 | 3,652,579 |
| 2021-11-02 | 6.970 | 7.090 | 6.970 | 7.000 | 5.717 | 3,488,500 |
| 2021-11-01 | 7.010 | 7.040 | 6.940 | 6.970 | 5.693 | 2,623,000 |
| 2021-10-29 | 6.750 | 7.050 | 6.750 | 7.000 | 5.717 | 5,947,738 |
| 2021-10-28 | 6.930 | 6.930 | 6.600 | 6.750 | 5.513 | 8,130,500 |
| 2021-10-27 | 7.000 | 7.080 | 6.900 | 6.930 | 5.660 | 2,757,500 |
| 2021-10-26 | 6.980 | 7.100 | 6.870 | 6.990 | 5.709 | 4,387,148 |
| 2021-10-25 | 7.090 | 7.260 | 6.930 | 6.980 | 5.701 | 5,153,726 |
| 2021-10-22 | 7.040 | 7.190 | 7.000 | 7.090 | 5.791 | 3,921,300 |
| 2021-10-21 | 6.950 | 7.160 | 6.950 | 7.040 | 5.750 | 7,939,500 |
| 2021-10-20 | 7.000 | 7.050 | 6.860 | 6.950 | 5.676 | 8,225,500 |
| 2021-10-19 | 6.950 | 7.000 | 6.810 | 6.940 | 5.668 | 7,907,000 |
| 2021-10-18 | 7.010 | 7.030 | 6.860 | 6.950 | 5.676 | 1,534,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.