Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 3.350
+0.090 (2.76%)
Sep 8, 2025, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.22 | 3.33 | 3.20 | 3.26 | 3.26 | 1.24% | 3,207,000 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -2.42% | 861,500 |
| Sep 3, 2025 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | 0.92% | 1,443,000 |
| Sep 2, 2025 | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | -1.80% | 1,151,000 |
| Sep 1, 2025 | 3.33 | 3.39 | 3.29 | 3.33 | 3.33 | - | 1,415,500 |
| Aug 29, 2025 | 3.32 | 3.38 | 3.31 | 3.33 | 3.33 | 0.60% | 1,348,000 |
| Aug 28, 2025 | 3.39 | 3.41 | 3.28 | 3.31 | 3.31 | -2.65% | 1,989,500 |
| Aug 27, 2025 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -5.29% | 2,734,000 |
| Aug 26, 2025 | 3.67 | 3.67 | 3.37 | 3.59 | 3.59 | -2.18% | 8,530,000 |
| Aug 25, 2025 | 3.73 | 3.85 | 3.66 | 3.67 | 3.67 | -1.08% | 1,965,500 |
| Aug 22, 2025 | 3.74 | 3.76 | 3.67 | 3.71 | 3.71 | -0.54% | 1,125,000 |
| Aug 21, 2025 | 3.79 | 3.85 | 3.73 | 3.73 | 3.73 | -1.58% | 767,000 |
| Aug 20, 2025 | 3.80 | 3.82 | 3.70 | 3.79 | 3.79 | - | 873,000 |
| Aug 19, 2025 | 3.76 | 3.85 | 3.74 | 3.79 | 3.79 | 1.07% | 877,500 |
| Aug 18, 2025 | 3.73 | 3.77 | 3.69 | 3.75 | 3.75 | 0.81% | 1,076,500 |
| Aug 15, 2025 | 3.77 | 3.77 | 3.68 | 3.72 | 3.72 | -1.33% | 1,038,000 |
| Aug 14, 2025 | 3.79 | 3.79 | 3.69 | 3.77 | 3.77 | -0.26% | 1,221,000 |
| Aug 13, 2025 | 3.68 | 3.79 | 3.64 | 3.78 | 3.78 | 2.72% | 1,277,377 |
| Aug 12, 2025 | 3.69 | 3.69 | 3.64 | 3.68 | 3.68 | - | 1,537,100 |
| Aug 11, 2025 | 3.71 | 3.78 | 3.68 | 3.68 | 3.68 | -1.87% | 492,500 |
| Aug 8, 2025 | 3.78 | 3.84 | 3.70 | 3.75 | 3.75 | -1.32% | 1,146,000 |
| Aug 7, 2025 | 3.63 | 3.83 | 3.63 | 3.80 | 3.80 | 4.68% | 1,247,000 |
| Aug 6, 2025 | 3.66 | 3.68 | 3.60 | 3.63 | 3.63 | -1.36% | 677,000 |
| Aug 5, 2025 | 3.70 | 3.70 | 3.63 | 3.68 | 3.68 | - | 821,000 |
| Aug 4, 2025 | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -2.65% | 1,477,000 |
| Aug 1, 2025 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -0.26% | 427,000 |
| Jul 31, 2025 | 3.83 | 3.87 | 3.79 | 3.79 | 3.79 | -1.56% | 604,500 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.83 | 3.85 | 3.85 | -1.79% | 843,500 |
| Jul 29, 2025 | 3.93 | 3.93 | 3.88 | 3.92 | 3.92 | -0.25% | 420,500 |
| Jul 28, 2025 | 4.00 | 4.01 | 3.91 | 3.93 | 3.93 | -2.24% | 1,070,000 |
| Jul 25, 2025 | 4.07 | 4.09 | 4.01 | 4.02 | 4.02 | -2.66% | 900,800 |
| Jul 24, 2025 | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | 1.47% | 892,000 |
| Jul 23, 2025 | 4.19 | 4.21 | 4.05 | 4.07 | 4.07 | -3.10% | 1,552,500 |
| Jul 22, 2025 | 4.26 | 4.26 | 4.19 | 4.20 | 4.20 | -1.64% | 704,100 |
| Jul 21, 2025 | 4.17 | 4.27 | 4.17 | 4.27 | 4.27 | 2.40% | 699,000 |
| Jul 18, 2025 | 4.28 | 4.31 | 4.17 | 4.17 | 4.17 | -3.70% | 1,212,465 |
| Jul 17, 2025 | 4.22 | 4.34 | 4.14 | 4.33 | 4.33 | 2.12% | 2,452,334 |
| Jul 16, 2025 | 4.12 | 4.26 | 4.09 | 4.24 | 4.24 | 2.91% | 3,028,276 |
| Jul 15, 2025 | 4.09 | 4.14 | 4.00 | 4.12 | 4.12 | 0.24% | 1,185,500 |
| Jul 14, 2025 | 4.12 | 4.12 | 4.06 | 4.11 | 4.11 | -0.96% | 1,069,500 |
| Jul 11, 2025 | 4.17 | 4.20 | 4.12 | 4.15 | 4.15 | -0.48% | 709,000 |
| Jul 10, 2025 | 4.10 | 4.18 | 4.04 | 4.17 | 4.17 | 2.21% | 1,438,749 |
| Jul 9, 2025 | 4.04 | 4.09 | 4.01 | 4.08 | 4.08 | -0.73% | 1,576,500 |
| Jul 8, 2025 | 4.08 | 4.13 | 4.05 | 4.11 | 4.11 | 0.24% | 515,248 |
| Jul 7, 2025 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | 623,000 |
| Jul 4, 2025 | 4.01 | 4.13 | 4.01 | 4.06 | 4.06 | - | 558,500 |
| Jul 3, 2025 | 4.07 | 4.08 | 4.01 | 4.06 | 4.06 | -0.73% | 547,000 |
| Jul 2, 2025 | 4.06 | 4.11 | 3.97 | 4.09 | 4.09 | -0.49% | 1,696,021 |
| Jun 30, 2025 | 4.18 | 4.20 | 3.99 | 4.11 | 4.11 | -1.67% | 2,270,500 |
| Jun 27, 2025 | 4.18 | 4.22 | 4.16 | 4.18 | 4.18 | - | 664,875 |