Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 2.270
-0.035 (-1.52%)
Oct 2, 2026, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.31 | 2.40 | 2.26 | 2.27 | 2.27 | -1.52% | 487,500 |
| Sep 30, 2026 | 2.38 | 2.44 | 2.31 | 2.31 | 2.31 | -2.95% | 2,172,500 |
| Sep 29, 2026 | 2.34 | 2.44 | 2.32 | 2.38 | 2.38 | 1.50% | 2,797,000 |
| Sep 28, 2026 | 2.45 | 2.45 | 2.32 | 2.34 | 2.34 | -2.09% | 1,923,500 |
| Sep 25, 2026 | 2.47 | 2.51 | 2.38 | 2.39 | 2.39 | -3.04% | 1,709,000 |
| Sep 24, 2026 | 2.60 | 2.61 | 2.47 | 2.47 | 2.47 | -3.33% | 2,738,500 |
| Sep 23, 2026 | 2.61 | 2.68 | 2.54 | 2.55 | 2.55 | -2.30% | 3,976,500 |
| Sep 22, 2026 | 2.88 | 2.88 | 2.61 | 2.61 | 2.61 | -8.74% | 5,878,500 |
| Sep 21, 2026 | 3.18 | 3.20 | 2.73 | 2.86 | 2.86 | -9.92% | 8,420,209 |
| Sep 18, 2026 | 3.72 | 3.78 | 3.18 | 3.18 | 3.18 | -14.65% | 11,715,500 |
| Sep 17, 2026 | 3.66 | 3.77 | 3.63 | 3.72 | 3.72 | 0.27% | 604,500 |
| Sep 16, 2026 | 3.65 | 3.73 | 3.65 | 3.71 | 3.71 | 0.27% | 914,000 |
| Sep 15, 2026 | 3.51 | 3.70 | 3.51 | 3.70 | 3.70 | 4.82% | 783,000 |
| Sep 14, 2026 | 3.68 | 3.70 | 3.60 | 3.61 | 3.53 | -3.09% | 548,000 |
| Sep 11, 2026 | 3.81 | 3.90 | 3.64 | 3.73 | 3.64 | -2.23% | 1,797,500 |
| Sep 10, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.73 | -1.80% | 304,000 |
| Sep 9, 2026 | 3.73 | 3.98 | 3.73 | 3.88 | 3.79 | 1.44% | 3,405,260 |
| Sep 8, 2026 | 3.74 | 3.83 | 3.74 | 3.83 | 3.74 | 2.41% | 667,000 |
| Sep 7, 2026 | 3.75 | 3.78 | 3.70 | 3.74 | 3.65 | -1.19% | 439,500 |
| Sep 4, 2026 | 3.74 | 3.82 | 3.72 | 3.78 | 3.70 | 1.20% | 1,137,000 |
| Sep 3, 2026 | 3.72 | 3.80 | 3.70 | 3.74 | 3.65 | -0.66% | 1,182,754 |
| Sep 2, 2026 | 3.80 | 3.85 | 3.75 | 3.76 | 3.68 | -1.05% | 862,200 |
| Sep 1, 2026 | 3.74 | 3.85 | 3.74 | 3.80 | 3.72 | 1.60% | 1,284,500 |
| Aug 31, 2026 | 3.73 | 3.74 | 3.57 | 3.74 | 3.66 | 0.27% | 2,312,000 |
| Aug 28, 2026 | 3.62 | 3.73 | 3.57 | 3.73 | 3.65 | 1.36% | 2,039,000 |
| Aug 27, 2026 | 3.61 | 3.78 | 3.61 | 3.68 | 3.60 | 2.08% | 3,708,300 |
| Aug 26, 2026 | 3.42 | 3.64 | 3.42 | 3.61 | 3.53 | 5.72% | 4,216,000 |
| Aug 25, 2026 | 3.29 | 3.49 | 3.29 | 3.41 | 3.33 | 3.81% | 2,657,834 |
| Aug 24, 2026 | 3.33 | 3.36 | 3.26 | 3.29 | 3.21 | -1.20% | 505,500 |
| Aug 21, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.25 | 2.47% | 1,623,000 |
| Aug 20, 2026 | 3.26 | 3.30 | 3.22 | 3.25 | 3.17 | -0.46% | 384,000 |
| Aug 19, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 3.19 | -0.31% | 224,040 |
| Aug 18, 2026 | 3.22 | 3.28 | 3.22 | 3.27 | 3.20 | 0.31% | 458,440 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.19 | 0.31% | 248,000 |
| Aug 14, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.18 | 0.93% | 487,000 |
| Aug 13, 2026 | 3.25 | 3.25 | 3.17 | 3.22 | 3.15 | 0.31% | 377,000 |
| Aug 12, 2026 | 3.23 | 3.23 | 3.16 | 3.21 | 3.14 | -0.16% | 616,037 |
| Aug 11, 2026 | 3.25 | 3.26 | 3.20 | 3.22 | 3.14 | -1.08% | 311,000 |
| Aug 10, 2026 | 3.27 | 3.30 | 3.19 | 3.25 | 3.18 | -0.46% | 704,000 |
| Aug 7, 2026 | 3.22 | 3.27 | 3.19 | 3.27 | 3.19 | 0.15% | 1,645,800 |
| Aug 6, 2026 | 3.30 | 3.31 | 3.25 | 3.26 | 3.19 | -1.21% | 250,500 |
| Aug 5, 2026 | 3.22 | 3.31 | 3.22 | 3.30 | 3.23 | 2.48% | 1,421,000 |
| Aug 4, 2026 | 3.20 | 3.22 | 3.11 | 3.22 | 3.15 | 1.10% | 834,798 |
| Aug 3, 2026 | 3.24 | 3.24 | 3.08 | 3.19 | 3.11 | 0.16% | 1,244,000 |
| Jul 31, 2026 | 3.39 | 3.39 | 3.17 | 3.18 | 3.11 | -3.64% | 1,454,500 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.29 | 3.30 | 3.23 | -2.37% | 917,000 |
| Jul 29, 2026 | 3.29 | 3.38 | 3.29 | 3.38 | 3.31 | 2.74% | 2,947,500 |
| Jul 28, 2026 | 3.27 | 3.34 | 3.27 | 3.29 | 3.22 | 0.61% | 1,234,500 |
| Jul 27, 2026 | 3.21 | 3.27 | 3.18 | 3.27 | 3.20 | 2.19% | 1,758,330 |
| Jul 24, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.13 | - | 914,890 |