Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 2.970
-0.010 (-0.34%)
Oct 31, 2025, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.98 | 2.99 | 2.89 | 2.99 | 2.99 | 0.34% | 4,308,500 |
| Oct 30, 2025 | 3.08 | 3.08 | 2.96 | 2.98 | 2.98 | -2.30% | 3,746,440 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -0.33% | 2,382,880 |
| Oct 27, 2025 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -1.92% | 2,816,100 |
| Oct 24, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 2.97% | 4,226,000 |
| Oct 23, 2025 | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | -0.66% | 1,464,240 |
| Oct 22, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 809,060 |
| Oct 21, 2025 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 1,279,500 |
| Oct 20, 2025 | 3.14 | 3.14 | 3.07 | 3.10 | 3.10 | 1.31% | 1,134,000 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.02 | 3.06 | 3.06 | -4.97% | 3,689,500 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -0.31% | 1,960,500 |
| Oct 15, 2025 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 1.57% | 3,005,500 |
| Oct 14, 2025 | 3.24 | 3.32 | 3.14 | 3.18 | 3.18 | 0.63% | 5,625,216 |
| Oct 13, 2025 | 3.16 | 3.18 | 3.09 | 3.16 | 3.16 | -2.77% | 3,692,500 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.52% | 1,896,500 |
| Oct 9, 2025 | 3.27 | 3.31 | 3.22 | 3.30 | 3.30 | 0.92% | 5,723,005 |
| Oct 8, 2025 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -1.51% | 1,280,000 |
| Oct 6, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | 2.47% | 1,579,000 |
| Oct 3, 2025 | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 467,000 |
| Oct 2, 2025 | 3.27 | 3.29 | 3.20 | 3.26 | 3.26 | -0.31% | 1,561,882 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.30% | 3,313,000 |
| 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 |