Skip to main content
Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.100
+0.080 (2.65%)
Apr 29, 2026, 4:08 PM HKT

Blue Moon Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.023.133.023.103.102.65%1,290,500
Apr 28, 20263.133.183.023.023.02-4.43%656,000
Apr 27, 20263.133.173.053.163.160.96%2,832,000
Apr 24, 20263.053.143.053.133.131.29%3,188,500
Apr 23, 20263.063.103.033.093.090.65%3,505,000
Apr 22, 20263.033.083.003.073.071.32%1,286,855
Apr 21, 20262.963.062.963.033.031.00%1,448,108
Apr 20, 20262.963.012.883.003.001.35%6,869,000
Apr 17, 20263.043.052.952.962.96-2.63%803,000
Apr 16, 20262.983.052.983.043.041.67%4,005,500
Apr 15, 20262.983.002.932.992.991.01%2,700,641
Apr 14, 20262.922.972.892.962.960.68%1,175,500
Apr 13, 20263.003.002.872.942.94-1.67%4,709,199
Apr 10, 20262.903.002.902.992.990.67%1,030,533
Apr 9, 20262.922.982.862.972.971.02%1,761,000
Apr 8, 20262.963.002.912.942.94-1.01%1,104,000
Apr 2, 20262.912.972.902.972.971.71%2,737,700
Apr 1, 20262.882.942.852.922.921.39%1,175,500
Mar 31, 20262.842.892.842.882.881.41%1,265,000
Mar 30, 20262.752.882.672.842.842.53%2,764,500
Mar 27, 20262.702.782.612.772.775.32%1,877,000
Mar 26, 20262.722.722.612.632.63-2.95%1,926,000
Mar 25, 20262.602.722.602.712.715.04%888,000
Mar 24, 20262.552.612.542.582.581.18%624,500
Mar 23, 20262.602.602.522.552.55-2.30%1,224,000
Mar 20, 20262.692.702.602.612.61-2.97%1,187,987
Mar 19, 20262.712.712.662.692.69-0.74%526,000
Mar 18, 20262.742.762.692.712.71-1.09%796,500
Mar 17, 20262.692.742.692.742.741.86%741,500
Mar 16, 20262.642.702.642.692.691.51%520,412
Mar 13, 20262.672.732.652.652.65-1.12%412,000
Mar 12, 20262.692.722.672.682.68-0.37%505,500
Mar 11, 20262.672.722.672.692.690.75%582,500
Mar 10, 20262.662.692.632.672.670.38%842,000
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