Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 3.270
-0.010 (-0.30%)
Sep 30, 2025, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.30% | 3,174,000 |
| Sep 29, 2025 | 3.23 | 3.32 | 3.21 | 3.28 | 3.28 | 1.55% | 3,155,000 |
| Sep 26, 2025 | 3.28 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 3,048,500 |
| Sep 25, 2025 | 3.32 | 3.32 | 3.23 | 3.28 | 3.28 | -1.20% | 5,312,000 |
| Sep 24, 2025 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | 1.53% | 4,697,000 |
| Sep 23, 2025 | 3.38 | 3.38 | 3.23 | 3.27 | 3.27 | -1.80% | 5,533,000 |
| Sep 22, 2025 | 3.44 | 3.52 | 3.33 | 3.33 | 3.33 | -3.48% | 12,113,852 |
| Sep 19, 2025 | 3.57 | 3.57 | 3.27 | 3.45 | 3.45 | -4.70% | 33,604,852 |
| Sep 18, 2025 | 3.41 | 4.25 | 3.40 | 3.62 | 3.62 | 7.42% | 116,732,536 |
| Sep 17, 2025 | 3.46 | 3.46 | 3.33 | 3.37 | 3.37 | -2.60% | 9,815,000 |
| Sep 16, 2025 | 3.44 | 3.75 | 3.34 | 3.46 | 3.46 | - | 23,886,500 |
| Sep 15, 2025 | 3.38 | 3.62 | 3.27 | 3.46 | 3.38 | 3.28% | 16,993,500 |
| Sep 12, 2025 | 3.36 | 3.53 | 3.33 | 3.35 | 3.27 | 0.30% | 9,326,500 |
| Sep 11, 2025 | 3.40 | 3.44 | 3.28 | 3.34 | 3.26 | -1.76% | 7,585,000 |
| Sep 10, 2025 | 3.25 | 3.58 | 3.21 | 3.40 | 3.32 | 4.62% | 9,797,000 |
| Sep 9, 2025 | 3.35 | 3.49 | 3.20 | 3.25 | 3.17 | -2.99% | 6,629,500 |
| Sep 8, 2025 | 3.34 | 3.41 | 3.13 | 3.35 | 3.27 | 2.76% | 7,438,800 |
| Sep 5, 2025 | 3.22 | 3.33 | 3.20 | 3.26 | 3.18 | 1.24% | 3,172,500 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.15 | -2.42% | 861,500 |
| Sep 3, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | 3.22 | 0.92% | 1,443,000 |
| Sep 2, 2025 | 3.31 | 3.33 | 3.26 | 3.27 | 3.19 | -1.80% | 1,149,500 |
| Sep 1, 2025 | 3.33 | 3.39 | 3.29 | 3.33 | 3.25 | - | 1,413,000 |
| Aug 29, 2025 | 3.32 | 3.38 | 3.31 | 3.33 | 3.25 | 0.60% | 1,341,500 |
| Aug 28, 2025 | 3.39 | 3.41 | 3.28 | 3.31 | 3.23 | -2.65% | 1,989,500 |
| Aug 27, 2025 | 3.58 | 3.58 | 3.40 | 3.40 | 3.32 | -5.29% | 2,728,000 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.37 | 3.59 | 3.51 | -2.18% | 8,530,000 |
| Aug 25, 2025 | 3.73 | 3.85 | 3.66 | 3.67 | 3.59 | -1.08% | 1,965,500 |
| Aug 22, 2025 | 3.74 | 3.76 | 3.67 | 3.71 | 3.62 | -0.54% | 1,123,000 |
| Aug 21, 2025 | 3.79 | 3.85 | 3.73 | 3.73 | 3.64 | -1.58% | 763,500 |
| Aug 20, 2025 | 3.80 | 3.82 | 3.70 | 3.79 | 3.70 | - | 873,000 |
| Aug 19, 2025 | 3.76 | 3.85 | 3.74 | 3.79 | 3.70 | 1.07% | 877,500 |
| Aug 18, 2025 | 3.73 | 3.77 | 3.69 | 3.75 | 3.66 | 0.81% | 1,076,500 |
| Aug 15, 2025 | 3.77 | 3.77 | 3.68 | 3.72 | 3.63 | -1.33% | 1,037,000 |
| Aug 14, 2025 | 3.79 | 3.79 | 3.69 | 3.77 | 3.68 | -0.26% | 1,219,500 |
| Aug 13, 2025 | 3.68 | 3.79 | 3.64 | 3.78 | 3.69 | 2.72% | 1,267,377 |
| Aug 12, 2025 | 3.69 | 3.69 | 3.64 | 3.68 | 3.59 | - | 1,535,600 |
| Aug 11, 2025 | 3.71 | 3.78 | 3.68 | 3.68 | 3.59 | -1.87% | 492,000 |
| Aug 8, 2025 | 3.78 | 3.84 | 3.70 | 3.75 | 3.66 | -1.32% | 1,146,000 |
| Aug 7, 2025 | 3.63 | 3.83 | 3.63 | 3.80 | 3.71 | 4.68% | 1,246,500 |
| Aug 6, 2025 | 3.66 | 3.68 | 3.60 | 3.63 | 3.55 | -1.36% | 674,500 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.63 | 3.68 | 3.59 | - | 821,000 |
| Aug 4, 2025 | 3.78 | 3.78 | 3.67 | 3.68 | 3.59 | -2.65% | 1,477,000 |
| Aug 1, 2025 | 3.81 | 3.84 | 3.77 | 3.78 | 3.69 | -0.26% | 427,000 |
| Jul 31, 2025 | 3.83 | 3.87 | 3.79 | 3.79 | 3.70 | -1.56% | 601,000 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.83 | 3.85 | 3.76 | -1.79% | 843,500 |
| Jul 29, 2025 | 3.93 | 3.93 | 3.88 | 3.92 | 3.83 | -0.25% | 420,000 |
| Jul 28, 2025 | 4.00 | 4.01 | 3.91 | 3.93 | 3.84 | -2.24% | 1,070,000 |
| Jul 25, 2025 | 4.07 | 4.09 | 4.01 | 4.02 | 3.93 | -2.66% | 900,800 |
| Jul 24, 2025 | 4.07 | 4.13 | 4.05 | 4.13 | 4.03 | 1.47% | 892,000 |
| Jul 23, 2025 | 4.19 | 4.21 | 4.05 | 4.07 | 3.98 | -3.10% | 1,550,500 |