Blue Moon Group Holdings Limited - 6993.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.93	2.94	2.94	2.94	2.86	1.26M
February 16, 2026	2.83	2.93	2.93	2.93	2.83	477,000
February 13, 2026	2.89	2.9	2.9	2.95	2.86	634,500
February 12, 2026	2.95	2.91	2.91	2.95	2.89	757,000
February 11, 2026	2.91	2.95	2.95	2.95	2.88	1.97M
February 10, 2026	2.88	2.88	2.88	2.91	2.86	1.03M
February 09, 2026	2.83	2.88	2.88	2.91	2.83	1.46M
February 06, 2026	2.78	2.83	2.83	2.83	2.76	1.36M
February 05, 2026	2.79	2.8	2.8	2.83	2.77	2.43M
February 04, 2026	2.8	2.79	2.79	2.82	2.75	735,000
February 03, 2026	2.74	2.78	2.78	2.8	2.74	651,000
February 02, 2026	2.81	2.79	2.79	2.82	2.74	605,500
January 30, 2026	2.84	2.81	2.81	2.85	2.76	1.1M
January 29, 2026	2.82	2.84	2.84	2.84	2.78	1.04M
January 28, 2026	2.89	2.82	2.82	2.89	2.8	960,500
January 27, 2026	2.96	2.89	2.89	2.96	2.85	895,500
January 26, 2026	2.98	2.88	2.88	2.98	2.87	277,000
January 23, 2026	2.9	2.98	2.98	2.98	2.8	2.83M
January 22, 2026	2.96	2.85	2.85	2.96	2.81	1.74M
January 21, 2026	2.88	2.91	2.91	2.91	2.86	1.02M
January 20, 2026	2.92	2.91	2.91	2.95	2.86	2.2M
January 19, 2026	2.85	2.86	2.86	2.89	2.83	703,200
January 16, 2026	2.82	2.86	2.86	2.93	2.82	1.79M
January 15, 2026	2.83	2.82	2.82	2.85	2.8	1.18M
January 14, 2026	2.77	2.82	2.82	2.85	2.76	1.56M
January 13, 2026	2.75	2.77	2.77	2.83	2.69	3.35M
January 12, 2026	2.57	2.7	2.7	2.7	2.57	3.29M
January 09, 2026	2.65	2.6	2.6	2.65	2.59	2.08M
January 08, 2026	2.69	2.63	2.63	2.7	2.62	2.51M
January 07, 2026	2.74	2.69	2.69	2.75	2.68	1.35M
January 06, 2026	2.77	2.75	2.75	2.79	2.75	949,000
January 05, 2026	2.73	2.77	2.77	2.8	2.73	1.01M
January 02, 2026	2.69	2.74	2.74	2.74	2.69	405,298
December 31, 2025	2.71	2.69	2.69	2.71	2.68	569,500
December 30, 2025	2.75	2.71	2.71	2.75	2.7	1.14M
December 29, 2025	2.8	2.77	2.77	2.86	2.76	875,500
December 24, 2025	2.77	2.8	2.8	2.82	2.77	702,930
December 23, 2025	2.81	2.79	2.79	2.82	2.78	831,500
December 22, 2025	2.81	2.81	2.81	2.83	2.8	1M
December 19, 2025	2.84	2.81	2.81	2.85	2.81	643,000
December 18, 2025	2.86	2.84	2.84	2.86	2.81	662,000
December 17, 2025	2.84	2.86	2.86	2.92	2.82	1.33M
December 16, 2025	2.92	2.85	2.85	2.92	2.84	1.16M
December 15, 2025	2.83	2.9	2.9	2.9	2.79	2.1M
December 12, 2025	2.86	2.85	2.85	2.86	2.78	2.04M
December 11, 2025	2.8	2.88	2.88	2.88	2.78	2.87M
December 10, 2025	2.83	2.8	2.8	2.83	2.75	751,500
December 09, 2025	2.8	2.8	2.8	2.97	2.75	5.75M
December 08, 2025	2.77	2.78	2.78	2.83	2.77	599,500
December 05, 2025	2.84	2.8	2.8	2.84	2.77	777,500
December 04, 2025	2.82	2.83	2.83	2.83	2.78	536,063
December 03, 2025	2.87	2.82	2.82	2.87	2.79	545,563
December 02, 2025	2.9	2.79	2.79	2.91	2.79	977,500
December 01, 2025	2.79	2.91	2.91	2.91	2.79	2.42M
November 28, 2025	2.81	2.79	2.79	2.82	2.77	770,500
November 27, 2025	2.75	2.8	2.8	2.81	2.75	789,200
November 26, 2025	2.76	2.77	2.77	2.82	2.76	694,000
November 25, 2025	2.73	2.76	2.76	2.76	2.73	861,500
November 24, 2025	2.71	2.73	2.73	2.75	2.71	832,500
November 21, 2025	2.76	2.71	2.71	2.77	2.7	2.27M

Blue Moon Group Holdings Limited (6993.HK) HKSE