Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong · Delayed Price · Currency is HKD 3.080
-0.080 (-2.53%)
May 12, 2026, 4:08 PM HKT
Blue Moon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.18 | 3.18 | 3.14 | 3.15 | - | -0.32% | 86,000 |
| May 11, 2026 | 3.10 | 3.17 | 3.06 | 3.16 | 3.16 | 0.96% | 2,390,500 |
| May 8, 2026 | 3.10 | 3.14 | 3.05 | 3.13 | 3.13 | 0.97% | 1,032,532 |
| May 7, 2026 | 3.16 | 3.19 | 3.10 | 3.10 | 3.10 | -1.90% | 1,112,500 |
| May 6, 2026 | 3.08 | 3.16 | 3.01 | 3.16 | 3.16 | 2.27% | 2,894,000 |
| May 5, 2026 | 3.11 | 3.11 | 3.08 | 3.09 | 3.09 | -1.59% | 507,000 |
| May 4, 2026 | 3.18 | 3.20 | 3.13 | 3.14 | 3.14 | -0.95% | 508,000 |
| Apr 30, 2026 | 3.09 | 3.17 | 3.04 | 3.17 | 3.17 | 2.26% | 2,321,450 |
| Apr 29, 2026 | 3.02 | 3.13 | 3.02 | 3.10 | 3.10 | 2.65% | 1,290,500 |
| Apr 28, 2026 | 3.13 | 3.18 | 3.02 | 3.02 | 3.02 | -4.43% | 656,000 |
| Apr 27, 2026 | 3.13 | 3.17 | 3.05 | 3.16 | 3.16 | 0.96% | 2,832,000 |
| Apr 24, 2026 | 3.05 | 3.14 | 3.05 | 3.13 | 3.13 | 1.29% | 3,188,500 |
| Apr 23, 2026 | 3.06 | 3.10 | 3.03 | 3.09 | 3.09 | 0.65% | 3,505,000 |
| Apr 22, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 3.07 | 1.32% | 1,286,855 |
| Apr 21, 2026 | 2.96 | 3.06 | 2.96 | 3.03 | 3.03 | 1.00% | 1,448,108 |
| Apr 20, 2026 | 2.96 | 3.01 | 2.88 | 3.00 | 3.00 | 1.35% | 6,869,000 |
| Apr 17, 2026 | 3.04 | 3.05 | 2.95 | 2.96 | 2.96 | -2.63% | 803,000 |
| Apr 16, 2026 | 2.98 | 3.05 | 2.98 | 3.04 | 3.04 | 1.67% | 4,005,500 |
| Apr 15, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.99 | 1.01% | 2,700,641 |
| Apr 14, 2026 | 2.92 | 2.97 | 2.89 | 2.96 | 2.96 | 0.68% | 1,175,500 |
| Apr 13, 2026 | 3.00 | 3.00 | 2.87 | 2.94 | 2.94 | -1.67% | 4,709,199 |
| Apr 10, 2026 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | 0.67% | 1,030,533 |
| Apr 9, 2026 | 2.92 | 2.98 | 2.86 | 2.97 | 2.97 | 1.02% | 1,761,000 |
| Apr 8, 2026 | 2.96 | 3.00 | 2.91 | 2.94 | 2.94 | -1.01% | 1,104,000 |
| Apr 2, 2026 | 2.91 | 2.97 | 2.90 | 2.97 | 2.97 | 1.71% | 2,737,700 |
| Apr 1, 2026 | 2.88 | 2.94 | 2.85 | 2.92 | 2.92 | 1.39% | 1,175,500 |
| Mar 31, 2026 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 1.41% | 1,265,000 |
| Mar 30, 2026 | 2.75 | 2.88 | 2.67 | 2.84 | 2.84 | 2.53% | 2,764,500 |
| Mar 27, 2026 | 2.70 | 2.78 | 2.61 | 2.77 | 2.77 | 5.32% | 1,877,000 |
| Mar 26, 2026 | 2.72 | 2.72 | 2.61 | 2.63 | 2.63 | -2.95% | 1,926,000 |
| Mar 25, 2026 | 2.60 | 2.72 | 2.60 | 2.71 | 2.71 | 5.04% | 888,000 |
| Mar 24, 2026 | 2.55 | 2.61 | 2.54 | 2.58 | 2.58 | 1.18% | 624,500 |
| Mar 23, 2026 | 2.60 | 2.60 | 2.52 | 2.55 | 2.55 | -2.30% | 1,224,000 |
| Mar 20, 2026 | 2.69 | 2.70 | 2.60 | 2.61 | 2.61 | -2.97% | 1,187,987 |
| Mar 19, 2026 | 2.71 | 2.71 | 2.66 | 2.69 | 2.69 | -0.74% | 526,000 |
| Mar 18, 2026 | 2.74 | 2.76 | 2.69 | 2.71 | 2.71 | -1.09% | 796,500 |
| Mar 17, 2026 | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | 1.86% | 741,500 |
| Mar 16, 2026 | 2.64 | 2.70 | 2.64 | 2.69 | 2.69 | 1.51% | 520,412 |
| Mar 13, 2026 | 2.67 | 2.73 | 2.65 | 2.65 | 2.65 | -1.12% | 412,000 |
| Mar 12, 2026 | 2.69 | 2.72 | 2.67 | 2.68 | 2.68 | -0.37% | 505,500 |
| Mar 11, 2026 | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | 0.75% | 582,500 |
| Mar 10, 2026 | 2.66 | 2.69 | 2.63 | 2.67 | 2.67 | 0.38% | 842,000 |
| Mar 9, 2026 | 2.68 | 2.68 | 2.59 | 2.66 | 2.66 | -1.12% | 599,000 |
| Mar 6, 2026 | 2.53 | 2.70 | 2.53 | 2.69 | 2.69 | 7.60% | 1,974,037 |
| Mar 5, 2026 | 2.61 | 2.70 | 2.50 | 2.50 | 2.50 | -2.72% | 1,364,000 |
| Mar 4, 2026 | 2.60 | 2.62 | 2.56 | 2.57 | 2.57 | -1.15% | 1,717,000 |
| Mar 3, 2026 | 2.77 | 2.77 | 2.60 | 2.60 | 2.60 | -6.14% | 2,544,500 |
| Mar 2, 2026 | 2.82 | 2.83 | 2.76 | 2.77 | 2.77 | -3.48% | 998,500 |
| Feb 27, 2026 | 2.88 | 2.88 | 2.82 | 2.87 | 2.87 | -0.35% | 1,411,500 |
| Feb 26, 2026 | 2.92 | 2.95 | 2.87 | 2.88 | 2.88 | -1.37% | 744,500 |