Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 3.325
+0.080 (2.47%)
Aug 21, 2026, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 2.47% | 1,623,000 |
| Aug 20, 2026 | 3.26 | 3.30 | 3.22 | 3.25 | 3.25 | -0.46% | 384,000 |
| Aug 19, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 224,040 |
| Aug 18, 2026 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | 0.31% | 458,440 |
| Aug 17, 2026 | 3.30 | 3.30 | 3.23 | 3.26 | 3.26 | 0.31% | 248,000 |
| Aug 14, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 0.93% | 487,000 |
| Aug 13, 2026 | 3.25 | 3.25 | 3.17 | 3.22 | 3.22 | 0.31% | 377,000 |
| Aug 12, 2026 | 3.23 | 3.23 | 3.16 | 3.21 | 3.21 | -0.16% | 616,037 |
| Aug 11, 2026 | 3.25 | 3.26 | 3.20 | 3.22 | 3.22 | -1.08% | 311,000 |
| Aug 10, 2026 | 3.27 | 3.30 | 3.19 | 3.25 | 3.25 | -0.46% | 704,000 |
| Aug 7, 2026 | 3.22 | 3.27 | 3.19 | 3.27 | 3.27 | 0.15% | 1,645,800 |
| Aug 6, 2026 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | -1.21% | 250,500 |
| Aug 5, 2026 | 3.22 | 3.31 | 3.22 | 3.30 | 3.30 | 2.48% | 1,421,000 |
| Aug 4, 2026 | 3.20 | 3.22 | 3.11 | 3.22 | 3.22 | 1.10% | 834,798 |
| Aug 3, 2026 | 3.24 | 3.24 | 3.08 | 3.19 | 3.19 | 0.16% | 1,244,000 |
| Jul 31, 2026 | 3.39 | 3.39 | 3.17 | 3.18 | 3.18 | -3.64% | 1,454,500 |
| Jul 30, 2026 | 3.40 | 3.42 | 3.29 | 3.30 | 3.30 | -2.37% | 917,000 |
| Jul 29, 2026 | 3.29 | 3.38 | 3.29 | 3.38 | 3.38 | 2.74% | 2,947,500 |
| Jul 28, 2026 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | 0.61% | 1,234,500 |
| Jul 27, 2026 | 3.21 | 3.27 | 3.18 | 3.27 | 3.27 | 2.19% | 1,758,330 |
| Jul 24, 2026 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | - | 914,890 |
| Jul 23, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 1.59% | 1,544,530 |
| Jul 22, 2026 | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | -0.32% | 895,750 |
| Jul 21, 2026 | 3.16 | 3.21 | 3.14 | 3.16 | 3.16 | - | 955,350 |
| Jul 20, 2026 | 3.09 | 3.17 | 3.09 | 3.16 | 3.16 | 2.60% | 1,728,200 |
| Jul 17, 2026 | 3.10 | 3.16 | 3.04 | 3.08 | 3.08 | -0.65% | 1,388,180 |
| Jul 16, 2026 | 2.98 | 3.18 | 2.98 | 3.10 | 3.10 | 4.03% | 2,828,000 |
| Jul 15, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 2.76% | 633,000 |
| Jul 14, 2026 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | 1.40% | 866,500 |
| Jul 13, 2026 | 2.84 | 2.96 | 2.84 | 2.86 | 2.86 | - | 789,380 |
| Jul 10, 2026 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | -0.69% | 610,500 |
| Jul 9, 2026 | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | -1.71% | 631,000 |
| Jul 8, 2026 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | -0.34% | 539,500 |
| Jul 7, 2026 | 2.90 | 3.00 | 2.89 | 2.94 | 2.94 | 0.68% | 1,401,000 |
| Jul 6, 2026 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | -2.01% | 737,500 |
| Jul 3, 2026 | 2.97 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 1,183,000 |
| Jul 2, 2026 | 2.94 | 2.99 | 2.94 | 2.97 | 2.97 | 1.02% | 809,500 |
| Jun 30, 2026 | 2.99 | 3.01 | 2.88 | 2.94 | 2.94 | -1.67% | 3,939,500 |
| Jun 29, 2026 | 3.01 | 3.05 | 2.98 | 2.99 | 2.99 | -0.66% | 1,733,000 |
| Jun 26, 2026 | 2.99 | 3.06 | 2.96 | 3.01 | 3.01 | -0.66% | 4,306,000 |
| Jun 25, 2026 | 3.00 | 3.03 | 2.96 | 3.03 | 3.03 | 1.00% | 3,023,500 |
| Jun 24, 2026 | 3.02 | 3.06 | 2.94 | 3.00 | 3.00 | -0.99% | 1,884,880 |
| Jun 23, 2026 | 3.10 | 3.10 | 2.99 | 3.03 | 3.03 | - | 3,832,500 |
| Jun 22, 2026 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -1.62% | 5,139,043 |
| Jun 18, 2026 | 3.07 | 3.09 | 3.04 | 3.08 | 3.08 | -0.32% | 4,894,000 |
| Jun 17, 2026 | 3.10 | 3.13 | 3.05 | 3.09 | 3.09 | -0.32% | 2,110,500 |
| Jun 16, 2026 | 3.13 | 3.13 | 3.04 | 3.10 | 3.10 | - | 3,600,000 |
| Jun 15, 2026 | 3.04 | 3.10 | 2.94 | 3.10 | 3.10 | 1.97% | 7,932,471 |
| Jun 12, 2026 | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -1.30% | 6,080,000 |
| Jun 11, 2026 | 3.13 | 3.15 | 3.08 | 3.08 | 3.08 | -1.60% | 6,430,000 |