Blue Moon Group Holdings Limited (6993.HK) HKSE
2.65
-0.03(-1.12%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.65
-0.03(-1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.67 | 2.65 | 2.65 | 2.73 | 2.65 | 412,500 |
| March 12, 2026 | 2.69 | 2.68 | 2.68 | 2.72 | 2.67 | 507,000 |
| March 11, 2026 | 2.67 | 2.69 | 2.69 | 2.72 | 2.67 | 541,000 |
| March 10, 2026 | 2.66 | 2.66 | 2.66 | 2.69 | 2.63 | 417,500 |
| March 09, 2026 | 2.68 | 2.66 | 2.66 | 2.68 | 2.59 | 557,000 |
| March 06, 2026 | 2.53 | 2.69 | 2.69 | 2.7 | 2.53 | 1.94M |
| March 05, 2026 | 2.61 | 2.5 | 2.5 | 2.7 | 2.5 | 1.36M |
| March 04, 2026 | 2.6 | 2.58 | 2.58 | 2.62 | 2.58 | 871,000 |
| March 03, 2026 | 2.77 | 2.6 | 2.6 | 2.77 | 2.6 | 2.55M |
| March 02, 2026 | 2.82 | 2.77 | 2.77 | 2.83 | 2.76 | 998,500 |
| February 27, 2026 | 2.88 | 2.87 | 2.87 | 2.88 | 2.82 | 1.42M |
| February 26, 2026 | 2.92 | 2.88 | 2.88 | 2.95 | 2.87 | 744,500 |
| February 25, 2026 | 2.89 | 2.92 | 2.92 | 2.96 | 2.89 | 907,500 |
| February 24, 2026 | 2.9 | 2.89 | 2.89 | 2.92 | 2.86 | 787,000 |
| February 23, 2026 | 2.9 | 2.93 | 2.93 | 2.94 | 2.9 | 697,000 |
| February 20, 2026 | 2.93 | 2.94 | 0 | 2.94 | 2.86 | 1.26M |
| February 16, 2026 | 2.83 | 2.93 | 0 | 2.93 | 2.83 | 477,000 |
| February 13, 2026 | 2.89 | 2.9 | 0 | 2.95 | 2.86 | 634,500 |
| February 12, 2026 | 2.95 | 2.91 | 0 | 2.95 | 2.89 | 757,000 |
| February 11, 2026 | 2.91 | 2.95 | 0 | 2.95 | 2.88 | 1.97M |
| February 10, 2026 | 2.88 | 2.88 | 0 | 2.91 | 2.86 | 1.03M |
| February 09, 2026 | 2.83 | 2.88 | 0 | 2.91 | 2.83 | 1.46M |
| February 06, 2026 | 2.78 | 2.83 | 0 | 2.83 | 2.76 | 1.36M |
| February 05, 2026 | 2.79 | 2.8 | 0 | 2.83 | 2.77 | 2.43M |
| February 04, 2026 | 2.8 | 2.79 | 0 | 2.82 | 2.75 | 735,000 |
| February 03, 2026 | 2.74 | 2.78 | 0 | 2.8 | 2.74 | 651,000 |
| February 02, 2026 | 2.81 | 2.79 | 0 | 2.82 | 2.74 | 605,500 |
| January 30, 2026 | 2.84 | 2.81 | 0 | 2.85 | 2.76 | 1.1M |
| January 29, 2026 | 2.82 | 2.84 | 0 | 2.84 | 2.78 | 1.04M |
| January 28, 2026 | 2.89 | 2.82 | 0 | 2.89 | 2.8 | 960,500 |
| January 27, 2026 | 2.96 | 2.89 | 0 | 2.96 | 2.85 | 895,500 |
| January 26, 2026 | 2.98 | 2.88 | 0 | 2.98 | 2.87 | 277,000 |
| January 23, 2026 | 2.9 | 2.98 | 0 | 2.98 | 2.8 | 2.83M |
| January 22, 2026 | 2.96 | 2.85 | 0 | 2.96 | 2.81 | 1.74M |
| January 21, 2026 | 2.88 | 2.91 | 0 | 2.91 | 2.86 | 1.02M |
| January 20, 2026 | 2.92 | 2.91 | 0 | 2.95 | 2.86 | 2.2M |
| January 19, 2026 | 2.85 | 2.86 | 0 | 2.89 | 2.83 | 703,200 |
| January 16, 2026 | 2.82 | 2.86 | 0 | 2.93 | 2.82 | 1.79M |
| January 15, 2026 | 2.83 | 2.82 | 0 | 2.85 | 2.8 | 1.18M |
| January 14, 2026 | 2.77 | 2.82 | 0 | 2.85 | 2.76 | 1.56M |
| January 13, 2026 | 2.75 | 2.77 | 0 | 2.83 | 2.69 | 3.35M |
| January 12, 2026 | 2.57 | 2.7 | 0 | 2.7 | 2.57 | 3.29M |
| January 09, 2026 | 2.65 | 2.6 | 0 | 2.65 | 2.59 | 2.1M |
| January 08, 2026 | 2.69 | 2.63 | 0 | 2.7 | 2.62 | 2.55M |
| January 07, 2026 | 2.74 | 2.69 | 0 | 2.75 | 2.68 | 1.35M |
| January 06, 2026 | 2.77 | 2.75 | 0 | 2.79 | 2.75 | 949,000 |
| January 05, 2026 | 2.73 | 2.77 | 0 | 2.8 | 2.73 | 1.01M |
| January 02, 2026 | 2.69 | 2.74 | 0 | 2.74 | 2.69 | 451,298 |
| December 31, 2025 | 2.71 | 2.69 | 0 | 2.71 | 2.68 | 569,500 |
| December 30, 2025 | 2.75 | 2.71 | 0 | 2.75 | 2.7 | 1.14M |
| December 29, 2025 | 2.8 | 2.77 | 0 | 2.86 | 2.76 | 875,500 |
| December 24, 2025 | 2.77 | 2.8 | 0 | 2.82 | 2.77 | 702,930 |
| December 23, 2025 | 2.81 | 2.79 | 0 | 2.82 | 2.78 | 848,500 |
| December 22, 2025 | 2.81 | 2.81 | 0 | 2.83 | 2.8 | 1.04M |
| December 19, 2025 | 2.84 | 2.81 | 0 | 2.85 | 2.81 | 643,000 |
| December 18, 2025 | 2.86 | 2.84 | 0 | 2.86 | 2.81 | 662,000 |
| December 17, 2025 | 2.84 | 2.86 | 0 | 2.92 | 2.82 | 1.33M |
| December 16, 2025 | 2.92 | 2.85 | 0 | 2.92 | 2.84 | 1.16M |
| December 15, 2025 | 2.83 | 2.9 | 0 | 2.9 | 2.79 | 2.1M |
| December 12, 2025 | 2.86 | 2.84 | 0 | 2.86 | 2.78 | 2.09M |