Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 3.130
-0.100 (-3.10%)
Jun 1, 2026, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | - | -1.86% | 520,000 |
| May 29, 2026 | 3.12 | 3.24 | 3.08 | 3.23 | 3.23 | 3.86% | 5,474,000 |
| May 28, 2026 | 3.14 | 3.14 | 3.00 | 3.11 | 3.11 | 0.65% | 5,371,500 |
| May 27, 2026 | 3.10 | 3.20 | 3.10 | 3.19 | 3.09 | 2.90% | 6,544,900 |
| May 26, 2026 | 3.17 | 3.17 | 3.07 | 3.10 | 3.00 | -0.96% | 1,068,110 |
| May 22, 2026 | 3.00 | 3.15 | 3.00 | 3.13 | 3.03 | 4.33% | 3,075,920 |
| May 21, 2026 | 2.96 | 3.10 | 2.95 | 3.00 | 2.91 | 1.35% | 4,260,145 |
| May 20, 2026 | 3.00 | 3.10 | 2.94 | 2.96 | 2.87 | -1.99% | 1,512,500 |
| May 19, 2026 | 3.04 | 3.05 | 3.00 | 3.02 | 2.93 | -0.66% | 1,671,024 |
| May 18, 2026 | 3.09 | 3.09 | 3.02 | 3.04 | 2.94 | -1.94% | 611,000 |
| May 15, 2026 | 3.01 | 3.11 | 2.96 | 3.10 | 3.00 | 2.99% | 2,861,000 |
| May 14, 2026 | 3.07 | 3.16 | 2.99 | 3.01 | 2.92 | -1.95% | 2,280,976 |
| May 13, 2026 | 3.08 | 3.11 | 3.05 | 3.07 | 2.97 | -0.32% | 565,000 |
| May 12, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 2.98 | -2.53% | 366,500 |
| May 11, 2026 | 3.10 | 3.17 | 3.06 | 3.16 | 3.06 | 0.96% | 2,390,500 |
| May 8, 2026 | 3.10 | 3.14 | 3.05 | 3.13 | 3.03 | 0.97% | 1,032,532 |
| May 7, 2026 | 3.16 | 3.19 | 3.10 | 3.10 | 3.00 | -1.90% | 1,112,500 |
| May 6, 2026 | 3.08 | 3.16 | 3.01 | 3.16 | 3.06 | 2.27% | 2,894,000 |
| May 5, 2026 | 3.11 | 3.11 | 3.08 | 3.09 | 2.99 | -1.59% | 507,000 |
| May 4, 2026 | 3.18 | 3.20 | 3.13 | 3.14 | 3.04 | -0.95% | 508,000 |
| Apr 30, 2026 | 3.09 | 3.17 | 3.04 | 3.17 | 3.07 | 2.26% | 2,321,450 |
| Apr 29, 2026 | 3.02 | 3.13 | 3.02 | 3.10 | 3.00 | 2.65% | 1,290,500 |
| Apr 28, 2026 | 3.13 | 3.18 | 3.02 | 3.02 | 2.93 | -4.43% | 656,000 |
| Apr 27, 2026 | 3.13 | 3.17 | 3.05 | 3.16 | 3.06 | 0.96% | 2,832,000 |
| Apr 24, 2026 | 3.05 | 3.14 | 3.05 | 3.13 | 3.03 | 1.29% | 3,188,500 |
| Apr 23, 2026 | 3.06 | 3.10 | 3.03 | 3.09 | 2.99 | 0.65% | 3,505,000 |
| Apr 22, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 2.97 | 1.32% | 1,286,855 |
| Apr 21, 2026 | 2.96 | 3.06 | 2.96 | 3.03 | 2.94 | 1.00% | 1,448,108 |
| Apr 20, 2026 | 2.96 | 3.01 | 2.88 | 3.00 | 2.91 | 1.35% | 6,869,000 |
| Apr 17, 2026 | 3.04 | 3.05 | 2.95 | 2.96 | 2.87 | -2.63% | 803,000 |
| Apr 16, 2026 | 2.98 | 3.05 | 2.98 | 3.04 | 2.94 | 1.67% | 4,005,500 |
| Apr 15, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.90 | 1.01% | 2,700,641 |
| Apr 14, 2026 | 2.92 | 2.97 | 2.89 | 2.96 | 2.87 | 0.68% | 1,175,500 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.87 | 2.94 | 2.85 | -1.67% | 4,709,199 |
| Apr 10, 2026 | 2.90 | 3.00 | 2.90 | 2.99 | 2.90 | 0.67% | 1,030,533 |
| Apr 9, 2026 | 2.92 | 2.98 | 2.86 | 2.97 | 2.88 | 1.02% | 1,761,000 |
| Apr 8, 2026 | 2.96 | 3.00 | 2.91 | 2.94 | 2.85 | -1.01% | 1,104,000 |
| Apr 2, 2026 | 2.91 | 2.97 | 2.90 | 2.97 | 2.88 | 1.71% | 2,737,700 |
| Apr 1, 2026 | 2.88 | 2.94 | 2.85 | 2.92 | 2.83 | 1.39% | 1,175,500 |
| Mar 31, 2026 | 2.84 | 2.89 | 2.84 | 2.88 | 2.79 | 1.41% | 1,265,000 |
| Mar 30, 2026 | 2.75 | 2.88 | 2.67 | 2.84 | 2.75 | 2.53% | 2,764,500 |
| Mar 27, 2026 | 2.70 | 2.78 | 2.61 | 2.77 | 2.68 | 5.32% | 1,877,000 |
| Mar 26, 2026 | 2.72 | 2.72 | 2.61 | 2.63 | 2.55 | -2.95% | 1,926,000 |
| Mar 25, 2026 | 2.60 | 2.72 | 2.60 | 2.71 | 2.63 | 5.04% | 888,000 |
| Mar 24, 2026 | 2.55 | 2.61 | 2.54 | 2.58 | 2.50 | 1.18% | 624,500 |
| Mar 23, 2026 | 2.60 | 2.60 | 2.52 | 2.55 | 2.47 | -2.30% | 1,224,000 |
| Mar 20, 2026 | 2.69 | 2.70 | 2.60 | 2.61 | 2.53 | -2.97% | 1,187,987 |
| Mar 19, 2026 | 2.71 | 2.71 | 2.66 | 2.69 | 2.61 | -0.74% | 526,000 |
| Mar 18, 2026 | 2.74 | 2.76 | 2.69 | 2.71 | 2.63 | -1.09% | 796,500 |
| Mar 17, 2026 | 2.69 | 2.74 | 2.69 | 2.74 | 2.65 | 1.86% | 741,500 |