Blue Moon Group Holdings Limited (HKG:6993)
Hong Kong
· Delayed Price · Currency is HKD 2.800
-0.030 (-1.06%)
At close: Dec 5, 2025
Blue Moon Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.84 | 2.84 | 2.77 | 2.80 | 2.80 | -1.06% | 777,500 |
| Dec 4, 2025 | 2.82 | 2.83 | 2.78 | 2.83 | 2.83 | 0.35% | 532,563 |
| Dec 3, 2025 | 2.87 | 2.87 | 2.79 | 2.82 | 2.82 | 1.08% | 545,563 |
| Dec 2, 2025 | 2.90 | 2.91 | 2.79 | 2.79 | 2.79 | -4.12% | 977,500 |
| Dec 1, 2025 | 2.79 | 2.91 | 2.79 | 2.91 | 2.91 | 4.30% | 2,406,500 |
| Nov 28, 2025 | 2.81 | 2.82 | 2.77 | 2.79 | 2.79 | -0.36% | 770,000 |
| Nov 27, 2025 | 2.75 | 2.81 | 2.75 | 2.80 | 2.80 | 1.08% | 789,200 |
| Nov 26, 2025 | 2.76 | 2.82 | 2.76 | 2.77 | 2.77 | 0.36% | 718,500 |
| Nov 25, 2025 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 1.10% | 887,500 |
| Nov 24, 2025 | 2.71 | 2.75 | 2.71 | 2.73 | 2.73 | 0.74% | 832,500 |
| Nov 21, 2025 | 2.76 | 2.77 | 2.70 | 2.71 | 2.71 | -1.81% | 2,266,500 |
| Nov 20, 2025 | 2.81 | 2.83 | 2.75 | 2.76 | 2.76 | -1.78% | 610,000 |
| Nov 19, 2025 | 2.76 | 2.82 | 2.68 | 2.81 | 2.81 | 1.81% | 1,778,500 |
| Nov 18, 2025 | 2.80 | 2.82 | 2.75 | 2.76 | 2.76 | -2.13% | 1,833,500 |
| Nov 17, 2025 | 2.95 | 2.95 | 2.80 | 2.82 | 2.82 | -2.76% | 3,195,500 |
| Nov 14, 2025 | 2.99 | 3.00 | 2.89 | 2.90 | 2.90 | -3.33% | 1,369,000 |
| Nov 13, 2025 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -0.33% | 1,512,500 |
| Nov 12, 2025 | 2.95 | 3.04 | 2.95 | 3.01 | 3.01 | 2.03% | 2,263,420 |
| Nov 11, 2025 | 2.93 | 2.98 | 2.88 | 2.95 | 2.95 | 1.03% | 1,620,500 |
| Nov 10, 2025 | 2.83 | 2.94 | 2.83 | 2.92 | 2.92 | 3.55% | 2,186,000 |
| Nov 7, 2025 | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | -1.40% | 1,127,000 |
| Nov 6, 2025 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | 0.35% | 1,789,500 |
| Nov 5, 2025 | 2.88 | 2.88 | 2.81 | 2.85 | 2.85 | -1.72% | 2,422,840 |
| Nov 4, 2025 | 2.97 | 2.97 | 2.87 | 2.90 | 2.90 | -1.69% | 2,264,500 |
| Nov 3, 2025 | 2.97 | 3.00 | 2.94 | 2.95 | 2.95 | -0.67% | 2,130,500 |
| Oct 31, 2025 | 2.98 | 2.99 | 2.89 | 2.97 | 2.97 | -0.34% | 4,368,500 |
| Oct 30, 2025 | 3.08 | 3.08 | 2.96 | 2.98 | 2.98 | -2.30% | 3,746,440 |
| Oct 28, 2025 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | -0.33% | 2,382,880 |
| Oct 27, 2025 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -1.92% | 2,816,100 |
| Oct 24, 2025 | 3.07 | 3.15 | 3.03 | 3.12 | 3.12 | 2.97% | 4,225,000 |
| Oct 23, 2025 | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | -0.66% | 1,463,740 |
| Oct 22, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 809,060 |
| Oct 21, 2025 | 3.10 | 3.11 | 3.07 | 3.09 | 3.09 | -0.32% | 1,271,000 |
| Oct 20, 2025 | 3.14 | 3.14 | 3.07 | 3.10 | 3.10 | 1.31% | 1,134,000 |
| Oct 17, 2025 | 3.22 | 3.22 | 3.02 | 3.06 | 3.06 | -4.97% | 3,689,500 |
| Oct 16, 2025 | 3.27 | 3.27 | 3.19 | 3.22 | 3.22 | -0.31% | 1,960,500 |
| Oct 15, 2025 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 1.57% | 3,005,500 |
| Oct 14, 2025 | 3.24 | 3.32 | 3.14 | 3.18 | 3.18 | 0.63% | 5,625,216 |
| Oct 13, 2025 | 3.16 | 3.18 | 3.09 | 3.16 | 3.16 | -2.77% | 3,692,500 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.52% | 1,895,000 |
| Oct 9, 2025 | 3.27 | 3.31 | 3.22 | 3.30 | 3.30 | 0.92% | 5,723,005 |
| Oct 8, 2025 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -1.51% | 1,280,000 |
| Oct 6, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | 2.47% | 1,579,000 |
| Oct 3, 2025 | 3.26 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 466,500 |
| Oct 2, 2025 | 3.27 | 3.29 | 3.20 | 3.26 | 3.26 | -0.31% | 1,561,882 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.30% | 3,313,000 |
| Sep 29, 2025 | 3.23 | 3.32 | 3.21 | 3.28 | 3.28 | 1.55% | 3,155,000 |
| Sep 26, 2025 | 3.28 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 3,048,500 |
| Sep 25, 2025 | 3.32 | 3.32 | 3.23 | 3.28 | 3.28 | -1.20% | 5,312,000 |
| Sep 24, 2025 | 3.32 | 3.37 | 3.27 | 3.32 | 3.32 | 1.53% | 4,697,000 |