Skip to main content
Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.660
-0.010 (-0.38%)
Mar 10, 2026, 9:42 AM HKT

Blue Moon Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.682.682.592.662.66-1.12%599,000
Mar 6, 20262.532.702.532.692.697.60%1,974,037
Mar 5, 20262.612.702.502.502.50-2.72%1,364,000
Mar 4, 20262.602.622.562.572.57-1.15%1,717,000
Mar 3, 20262.772.772.602.602.60-6.14%2,544,500
Mar 2, 20262.822.832.762.772.77-3.48%998,500
Feb 27, 20262.882.882.822.872.87-0.35%1,411,500
Feb 26, 20262.922.952.872.882.88-1.37%744,500
Feb 25, 20262.892.962.892.922.921.04%907,500
Feb 24, 20262.902.922.862.892.89-1.37%787,000
Feb 23, 20262.902.942.902.932.93-0.34%697,000
Feb 20, 20262.932.942.862.942.940.34%1,257,500
Feb 16, 20262.832.932.832.932.931.03%457,500
Feb 13, 20262.892.952.862.902.90-0.34%634,500
Feb 12, 20262.952.952.892.912.91-1.36%749,500
Feb 11, 20262.912.952.882.952.952.43%1,963,500
Feb 10, 20262.882.912.862.882.88-1,030,700
Feb 9, 20262.832.912.832.882.881.77%1,449,000
Feb 6, 20262.782.832.762.832.831.07%1,349,535
Feb 5, 20262.792.832.772.802.800.36%2,432,000
Feb 4, 20262.802.822.752.792.790.36%735,000
Feb 3, 20262.742.802.742.782.78-0.36%651,000
Feb 2, 20262.812.822.742.792.79-0.71%605,500
Jan 30, 20262.842.852.762.812.81-1.06%1,103,000
Jan 29, 20262.822.842.782.842.840.71%1,038,699
Jan 28, 20262.892.892.802.822.82-2.42%960,500
Jan 27, 20262.962.962.852.892.890.35%893,500
Jan 26, 20262.982.982.872.882.88-3.36%273,500
Jan 23, 20262.902.982.802.982.984.56%2,813,500
Jan 22, 20262.962.962.812.852.85-2.06%1,744,000
Jan 21, 20262.882.912.862.912.91-1,019,000
Jan 20, 20262.922.952.862.912.911.75%2,194,000
Jan 19, 20262.852.892.832.862.86-703,200
Jan 16, 20262.822.932.822.862.861.42%1,793,500
Jan 15, 20262.832.852.802.822.82-1,182,000
Jan 14, 20262.772.852.762.822.821.81%1,562,500
Jan 13, 20262.752.832.692.772.772.59%3,352,500
Jan 12, 20262.572.702.572.702.703.85%3,290,000
Jan 9, 20262.652.652.592.602.60-1.14%2,104,100
Jan 8, 20262.692.702.622.632.63-2.23%2,546,038
Jan 7, 20262.742.752.682.692.69-2.18%1,352,500
Jan 6, 20262.772.792.752.752.75-0.72%948,500
Jan 5, 20262.732.802.732.772.771.09%1,010,500
Jan 2, 20262.692.742.692.742.741.86%451,298
Dec 31, 20252.712.712.682.692.69-0.74%569,500
Dec 30, 20252.752.752.702.712.71-2.17%1,137,000
Dec 29, 20252.802.862.762.772.77-1.07%875,500
Dec 24, 20252.772.822.772.802.800.36%702,430
Dec 23, 20252.812.822.782.792.79-0.71%848,500
Dec 22, 20252.812.832.802.812.81-1,038,576
Dec 19, 20252.842.852.812.812.81-1.06%643,000
Dec 18, 20252.862.862.812.842.84-0.70%662,000
Dec 17, 20252.842.922.822.862.860.35%1,334,500
Dec 16, 20252.922.922.842.852.85-1.72%1,155,900
Dec 15, 20252.832.902.792.902.902.11%2,097,500
Dec 12, 20252.862.862.782.842.84-1.39%2,088,000
Dec 11, 20252.802.882.782.882.882.86%2,870,500
Dec 10, 20252.832.832.752.802.80-751,500
Dec 9, 20252.802.972.752.802.800.72%5,750,000
Dec 8, 20252.772.832.772.782.78-0.71%599,500
Dec 5, 20252.842.842.772.802.80-1.06%777,500
Dec 4, 20252.822.832.782.832.830.35%532,563
Dec 3, 20252.872.872.792.822.821.08%545,563
Dec 2, 20252.902.912.792.792.79-4.12%977,500
Dec 1, 20252.792.912.792.912.914.30%2,406,500
Nov 28, 20252.812.822.772.792.79-0.36%770,000
Nov 27, 20252.752.812.752.802.801.08%789,200
Nov 26, 20252.762.822.762.772.770.36%718,500
Nov 25, 20252.732.762.732.762.761.10%887,500
Nov 24, 20252.712.752.712.732.730.74%832,500
Nov 21, 20252.762.772.702.712.71-1.81%2,266,500
Nov 20, 20252.812.832.752.762.76-1.78%610,000
Nov 19, 20252.762.822.682.812.811.81%1,778,500
Nov 18, 20252.802.822.752.762.76-2.13%1,833,500
Nov 17, 20252.952.952.802.822.82-2.76%3,195,500
Nov 14, 20252.993.002.892.902.90-3.33%1,369,000
Nov 13, 20253.013.012.973.003.00-0.33%1,512,500
Nov 12, 20252.953.042.953.013.012.03%2,263,420
Nov 11, 20252.932.982.882.952.951.03%1,620,500
Nov 10, 20252.832.942.832.922.923.55%2,186,000
Nov 7, 20252.842.872.812.822.82-1.40%1,127,000
Nov 6, 20252.862.882.832.862.860.35%1,789,500
Nov 5, 20252.882.882.812.852.85-1.72%2,422,840
Nov 4, 20252.972.972.872.902.90-1.69%2,264,500
Nov 3, 20252.973.002.942.952.95-0.67%2,130,500
Oct 31, 20252.982.992.892.972.97-0.34%4,368,500
Oct 30, 20253.083.082.962.982.98-2.30%3,746,440
Oct 28, 20253.123.123.043.053.05-0.33%2,382,880
Oct 27, 20253.123.153.043.063.06-1.92%2,816,100
Oct 24, 20253.073.153.033.123.122.97%4,225,000
Oct 23, 20253.033.042.993.033.03-0.66%1,463,740
Oct 22, 20253.093.123.043.053.05-1.29%809,060
Oct 21, 20253.103.113.073.093.09-0.32%1,271,000
Oct 20, 20253.143.143.073.103.101.31%1,134,000
Oct 17, 20253.223.223.023.063.06-4.97%3,689,500
Oct 16, 20253.273.273.193.223.22-0.31%1,960,500
Oct 15, 20253.193.253.153.233.231.57%3,005,500
Oct 14, 20253.243.323.143.183.180.63%5,625,216
Oct 13, 20253.163.183.093.163.16-2.77%3,692,500
Oct 10, 20253.303.303.243.253.25-1.52%1,895,000