HKSE - Delayed Quote
HKD
Blue Moon Group Holdings Limited (6993.HK)
2.650
+0.030
(+1.15%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
2.620
2.655
2.600
2.650
2.650
631,500
Nov 5, 2026
2.600
2.655
2.600
2.620
2.620
599,000
Nov 4, 2026
2.510
2.585
2.495
2.580
2.580
510,720
Nov 3, 2026
2.490
2.535
2.435
2.505
2.505
446,880
Nov 2, 2026
2.405
2.480
2.375
2.435
2.435
735,000
Oct 30, 2026
2.445
2.500
2.420
2.430
2.430
523,000
Oct 29, 2026
2.500
2.575
2.435
2.445
2.445
438,500
Oct 28, 2026
2.565
2.565
2.510
2.545
2.545
545,000
Oct 27, 2026
2.560
2.640
2.535
2.545
2.545
681,500
Oct 26, 2026
2.555
2.580
2.545
2.560
2.560
216,000
Oct 23, 2026
2.560
2.620
2.535
2.555
2.555
776,500
Oct 22, 2026
2.595
2.595
2.545
2.565
2.565
551,500
Oct 21, 2026
2.590
2.680
2.585
2.610
2.610
1,212,000
Oct 20, 2026
2.475
2.610
2.475
2.590
2.590
1,038,000
Oct 16, 2026
2.550
2.580
2.475
2.485
2.485
1,199,500
Oct 15, 2026
2.400
2.540
2.400
2.540
2.540
2,531,500
Oct 14, 2026
2.480
2.490
2.400
2.415
2.415
1,885,000
Oct 13, 2026
2.460
2.590
2.400
2.515
2.515
2,249,500
Oct 12, 2026
2.465
2.525
2.435
2.460
2.460
2,032,500
Oct 9, 2026
2.440
2.495
2.400
2.465
2.465
1,274,000
Oct 8, 2026
2.380
2.465
2.380
2.420
2.420
2,714,500
Oct 7, 2026
2.380
2.455
2.380
2.440
2.440
1,138,025
Oct 6, 2026
2.260
2.380
2.220
2.370
2.370
1,082,500
Oct 5, 2026
2.320
2.320
2.210
2.240
2.240
872,425
Oct 2, 2026
2.305
2.400
2.260
2.270
2.270
487,500
Sep 30, 2026
2.375
2.435
2.305
2.305
2.305
2,172,500
Sep 29, 2026
2.340
2.435
2.315
2.375
2.375
2,797,000
Sep 28, 2026
2.450
2.450
2.320
2.340
2.340
1,923,500
Sep 25, 2026
2.465
2.510
2.380
2.390
2.390
1,709,000
Sep 24, 2026
2.600
2.605
2.465
2.465
2.465
2,738,500
Sep 23, 2026
2.610
2.680
2.535
2.550
2.550
3,976,500
Sep 22, 2026
2.875
2.875
2.610
2.610
2.610
5,878,500
Sep 21, 2026
3.180
3.200
2.725
2.860
2.860
8,420,209
Sep 18, 2026
3.720
3.780
3.175
3.175
3.175
11,715,500
Sep 17, 2026
3.660
3.770
3.625
3.720
3.720
604,500
Sep 16, 2026
3.650
3.725
3.650
3.710
3.710
914,000
Sep 15, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
3.505
3.700
3.505
3.700
3.700
783,000
Sep 14, 2026
3.680
3.700
3.600
3.610
3.530
548,000
Sep 11, 2026
3.805
3.900
3.635
3.725
3.642
1,797,500
Sep 10, 2026
3.880
3.880
3.805
3.810
3.726
304,000
Sep 9, 2026
3.725
3.975
3.725
3.880
3.794
3,405,260
Sep 8, 2026
3.735
3.825
3.735
3.825
3.740
667,000
Sep 7, 2026
3.750
3.775
3.700
3.735
3.652
439,500
Sep 4, 2026
3.735
3.815
3.720
3.780
3.696
1,137,000
Sep 3, 2026
3.720
3.800
3.700
3.735
3.652
1,182,754
Sep 2, 2026
3.800
3.850
3.750
3.760
3.677
862,200
Sep 1, 2026
3.740
3.850
3.740
3.800
3.716
1,284,500
Aug 31, 2026
3.730
3.740
3.565
3.740
3.657
2,312,000
Aug 28, 2026
3.620
3.730
3.570
3.730
3.647
2,039,000
Aug 27, 2026
3.605
3.780
3.605
3.680
3.598
3,708,300
Aug 26, 2026
3.415
3.635
3.415
3.605
3.525
4,216,000
Aug 25, 2026
3.285
3.490
3.285
3.410
3.334
2,657,834
Aug 24, 2026
3.330
3.360
3.260
3.285
3.212
505,500
Aug 21, 2026
3.230
3.330
3.230
3.325
3.251
1,623,000
Aug 20, 2026
3.260
3.300
3.220
3.245
3.173
384,000
Aug 19, 2026
3.250
3.275
3.250
3.260
3.188
224,040
Aug 18, 2026
3.215
3.280
3.215
3.270
3.198
458,440
Aug 17, 2026
3.295
3.295
3.225
3.260
3.188
248,000
Aug 14, 2026
3.195
3.250
3.195
3.250
3.178
487,000
Aug 13, 2026
3.250
3.250
3.165
3.220
3.149
377,000
Aug 12, 2026
3.225
3.225
3.155
3.210
3.139
616,037
Aug 11, 2026
3.250
3.260
3.195
3.215
3.144
311,000
Aug 10, 2026
3.265
3.295
3.190
3.250
3.178
704,000
Aug 7, 2026
3.220
3.270
3.190
3.265
3.193
1,645,800
Aug 6, 2026
3.295
3.310
3.245
3.260
3.188
250,500
Aug 5, 2026
3.220
3.305
3.220
3.300
3.227
1,421,000
Aug 4, 2026
3.200
3.220
3.105
3.220
3.149
834,798
Aug 3, 2026
3.240
3.240
3.075
3.185
3.114
1,244,000
Jul 31, 2026
3.390
3.390
3.170
3.180
3.110
1,454,500
Jul 30, 2026
3.400
3.420
3.290
3.300
3.227
917,000
Jul 29, 2026
3.290
3.380
3.290
3.380
3.305
2,947,500
Jul 28, 2026
3.270
3.340
3.270
3.290
3.217
1,234,500
Jul 27, 2026
3.210
3.270
3.180
3.270
3.198
1,758,330
Jul 24, 2026
3.180
3.220
3.170
3.200
3.129
914,890
Jul 23, 2026
3.100
3.200
3.100
3.200
3.129
1,544,530
Jul 22, 2026
3.140
3.160
3.120
3.150
3.080
895,750
Jul 21, 2026
3.160
3.210
3.140
3.160
3.090
955,350
Jul 20, 2026
3.090
3.170
3.090
3.160
3.090
1,728,200
Jul 17, 2026
3.100
3.160
3.040
3.080
3.012
1,388,180
Jul 16, 2026
2.980
3.180
2.980
3.100
3.031
2,828,000
Jul 15, 2026
2.900
2.990
2.900
2.980
2.914
633,000
Jul 14, 2026
2.800
2.920
2.800
2.900
2.836
866,500
Jul 13, 2026
2.840
2.960
2.840
2.860
2.797
789,380
Jul 10, 2026
2.880
2.880
2.840
2.860
2.797
610,500
Jul 9, 2026
2.890
2.940
2.860
2.880
2.816
631,000
Jul 8, 2026
2.930
2.950
2.910
2.930
2.865
539,500
Jul 7, 2026
2.900
3.000
2.890
2.940
2.875
1,401,000
Jul 6, 2026
2.940
2.980
2.900
2.920
2.855
737,500
Jul 3, 2026
2.970
3.000
2.960
2.980
2.914
1,183,000
Jul 2, 2026
2.940
2.990
2.940
2.970
2.904
809,500
Jun 30, 2026
2.990
3.010
2.880
2.940
2.875
3,939,500
Jun 29, 2026
3.010
3.050
2.980
2.990
2.924
1,733,000
Jun 26, 2026
2.990
3.060
2.960
3.010
2.943
4,306,000
Jun 25, 2026
3.000
3.030
2.960
3.030
2.963
3,023,500
Jun 24, 2026
3.020
3.060
2.940
3.000
2.934
1,884,880
Jun 23, 2026
3.100
3.100
2.990
3.030
2.963
3,832,500
Jun 22, 2026
3.080
3.080
3.010
3.030
2.963
5,139,043
Jun 18, 2026
3.070
3.090
3.040
3.080
3.012
4,894,000
Jun 17, 2026
3.100
3.130
3.050
3.090
3.022
2,110,500
Jun 16, 2026
3.130
3.130
3.040
3.100
3.031
3,600,000
Jun 15, 2026
3.040
3.100
2.940
3.100
3.031
7,932,471
Jun 12, 2026
3.130
3.130
3.010
3.040
2.973
6,080,000
Jun 11, 2026
3.130
3.150
3.080
3.080
3.012
6,430,000
Jun 10, 2026
3.130
3.150
3.090
3.130
3.061
3,646,500
Jun 9, 2026
3.130
3.140
3.070
3.130
3.061
4,229,000
Jun 8, 2026
3.100
3.130
3.030
3.130
3.061
3,212,851
Jun 5, 2026
3.070
3.120
3.030
3.110
3.041
1,802,537
Jun 4, 2026
3.110
3.150
3.050
3.070
3.002
634,500
Jun 3, 2026
3.030
3.110
2.960
3.110
3.041
4,542,000
Jun 2, 2026
3.130
3.160
3.010
3.030
2.963
1,433,000
Jun 1, 2026
3.230
3.230
3.130
3.130
3.061
871,000
May 29, 2026
3.120
3.240
3.080
3.230
3.158
5,474,000
May 28, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
3.140
3.140
3.000
3.110
3.041
5,371,500
May 27, 2026
3.100
3.200
3.100
3.190
3.022
6,544,900
May 26, 2026
3.170
3.170
3.070
3.100
2.936
1,068,110
May 22, 2026
3.000
3.150
3.000
3.130
2.965
3,075,920
May 21, 2026
2.960
3.100
2.950
3.000
2.842
4,260,145
May 20, 2026
3.000
3.100
2.940
2.960
2.804
1,512,500
May 19, 2026
3.040
3.050
3.000
3.020
2.861
1,671,024
May 18, 2026
3.090
3.090
3.020
3.040
2.879
611,000
May 15, 2026
3.010
3.110
2.960
3.100
2.936
2,861,000
May 14, 2026
3.070
3.160
2.990
3.010
2.851
2,280,976
May 13, 2026
3.080
3.110
3.050
3.070
2.908
565,000
May 12, 2026
3.180
3.180
3.080
3.080
2.917
366,500
May 11, 2026
3.100
3.170
3.060
3.160
2.993
2,390,500
May 8, 2026
3.100
3.140
3.050
3.130
2.965
1,032,532
May 7, 2026
3.160
3.190
3.100
3.100
2.936
1,112,500
May 6, 2026
3.080
3.160
3.010
3.160
2.993
2,894,000
May 5, 2026
3.110
3.110
3.080
3.090
2.927
507,000
May 4, 2026
3.170
3.200
3.130
3.140
2.974
508,000
Apr 30, 2026
3.090
3.170
3.040
3.170
3.003
2,321,450
Apr 29, 2026
3.020
3.130
3.020
3.100
2.936
1,290,500
Apr 28, 2026
3.130
3.180
3.020
3.020
2.861
656,000
Apr 27, 2026
3.130
3.170
3.050
3.160
2.993
2,832,000
Apr 24, 2026
3.050
3.140
3.050
3.130
2.965
3,188,500
Apr 23, 2026
3.060
3.100
3.030
3.090
2.927
3,505,000
Apr 22, 2026
3.030
3.080
3.000
3.070
2.908
1,286,855
Apr 21, 2026
2.960
3.060
2.960
3.030
2.870
1,448,108
Apr 20, 2026
2.960
3.010
2.880
3.000
2.842
6,869,000
Apr 17, 2026
3.040
3.050
2.950
2.960
2.804
803,000
Apr 16, 2026
2.980
3.050
2.980
3.040
2.879
4,005,500
Apr 15, 2026
2.980
3.000
2.930
2.990
2.832
2,700,641
Apr 14, 2026
2.920
2.970
2.890
2.960
2.804
1,175,500
Apr 13, 2026
3.000
3.000
2.870
2.940
2.785
4,709,199
Apr 10, 2026
2.900
3.000
2.900
2.990
2.832
1,030,533
Apr 9, 2026
2.920
2.980
2.860
2.970
2.813
1,761,000
Apr 8, 2026
2.960
3.000
2.910
2.940
2.785
1,104,000
Apr 2, 2026
2.910
2.970
2.900
2.970
2.813
2,737,700
Apr 1, 2026
2.880
2.940
2.850
2.920
2.766
1,175,500
Mar 31, 2026
2.840
2.890
2.840
2.880
2.728
1,265,000
Mar 30, 2026
2.750
2.880
2.670
2.840
2.690
2,764,500
Mar 27, 2026
2.700
2.780
2.610
2.770
2.624
1,877,000
Mar 26, 2026
2.720
2.720
2.610
2.630
2.491
1,926,000
Mar 25, 2026
2.600
2.720
2.600
2.710
2.567
888,000
Mar 24, 2026
2.550
2.610
2.540
2.580
2.444
624,500
Mar 23, 2026
2.600
2.600
2.520
2.550
2.415
1,224,000
Mar 20, 2026
2.690
2.700
2.600
2.610
2.472
1,187,987
Mar 19, 2026
2.710
2.710
2.660
2.690
2.548
526,000
Mar 18, 2026
2.740
2.760
2.690
2.710
2.567
796,500
Mar 17, 2026
2.690
2.740
2.690
2.740
2.595
741,500
Mar 16, 2026
2.640
2.700
2.640
2.690
2.548
520,412
Mar 13, 2026
2.670
2.730
2.650
2.650
2.510
412,000
Mar 12, 2026
2.690
2.720
2.670
2.680
2.538
505,500
Mar 11, 2026
2.670
2.720
2.670
2.690
2.548
582,500
Mar 10, 2026
2.660
2.690
2.630
2.670
2.529
842,000
Mar 9, 2026
2.680
2.680
2.590
2.660
2.520
599,000
Mar 6, 2026
2.520
2.700
2.530
2.690
2.548
1,974,037
Mar 5, 2026
2.610
2.700
2.500
2.500
2.368
1,364,000
Mar 4, 2026
2.600
2.620
2.560
2.570
2.434
1,717,000
Mar 3, 2026
2.770
2.770
2.600
2.600
2.463
2,544,500
Mar 2, 2026
2.820
2.830
2.760
2.770
2.624
998,500
Feb 27, 2026
2.880
2.880
2.820
2.870
2.718
1,411,500
Feb 26, 2026
2.920
2.950
2.870
2.880
2.728
744,500
Feb 25, 2026
2.890
2.960
2.890
2.920
2.766
907,500
Feb 24, 2026
2.900
2.920
2.860
2.890
2.737
787,000
Feb 23, 2026
2.900
2.940
2.900
2.930
2.775
697,000
Feb 20, 2026
2.930
2.940
2.860
2.940
2.785
1,257,500
Feb 16, 2026
2.930
2.930
2.930
2.930
2.775
-
Feb 13, 2026
2.890
2.950
2.860
2.900
2.747
634,500
Feb 12, 2026
2.950
2.950
2.890
2.910
2.756
749,500
Feb 11, 2026
2.910
2.950
2.880
2.950
2.794
1,963,500
Feb 10, 2026
2.880
2.910
2.860
2.880
2.728
1,030,700
Feb 9, 2026
2.830
2.910
2.830
2.880
2.728
1,449,000
Feb 6, 2026
2.810
2.830
2.760
2.830
2.681
1,349,535
Feb 5, 2026
2.790
2.830
2.770
2.800
2.652
2,432,000
Feb 4, 2026
2.800
2.820
2.750
2.790
2.643
735,000
Feb 3, 2026
2.740
2.800
2.740
2.780
2.633
651,000
Feb 2, 2026
2.810
2.820
2.740
2.790
2.643
605,500
Jan 30, 2026
2.840
2.850
2.760
2.810
2.662
1,103,000
Jan 29, 2026
2.820
2.840
2.780
2.840
2.690
1,038,699
Jan 28, 2026
2.890
2.890
2.800
2.820
2.671
960,500
Jan 27, 2026
2.960
2.960
2.850
2.890
2.737
893,500
Jan 26, 2026
2.980
2.980
2.870
2.880
2.728
273,500
Jan 23, 2026
2.900
2.980
2.800
2.980
2.823
2,813,500
Jan 22, 2026
2.960
2.960
2.810
2.850
2.699
1,744,000
Jan 21, 2026
2.910
2.910
2.860
2.910
2.756
1,019,000
Jan 20, 2026
2.920
2.950
2.860
2.910
2.756
2,194,000
Jan 19, 2026
2.850
2.890
2.830
2.860
2.709
703,200
Jan 16, 2026
2.820
2.930
2.820
2.860
2.709
1,793,500
Jan 15, 2026
2.830
2.850
2.800
2.820
2.671
1,182,000
Jan 14, 2026
2.770
2.850
2.760
2.820
2.671
1,562,500
Jan 13, 2026
2.750
2.830
2.690
2.770
2.624
3,352,500
Jan 12, 2026
2.570
2.700
2.570
2.700
2.557
3,290,000
Jan 9, 2026
2.650
2.650
2.590
2.600
2.463
2,104,100
Jan 8, 2026
2.690
2.700
2.620
2.630
2.491
2,546,038
Jan 7, 2026
2.740
2.750
2.680
2.690
2.548
1,352,500
Jan 6, 2026
2.770
2.790
2.750
2.750
2.605
948,500
Jan 5, 2026
2.730
2.800
2.730
2.770
2.624
1,010,500
Jan 2, 2026
2.690
2.740
2.690
2.740
2.595
451,298
Dec 31, 2025
2.690
2.690
2.690
2.690
2.548
-
Dec 30, 2025
2.750
2.750
2.700
2.710
2.567
1,137,000
Dec 29, 2025
2.800
2.860
2.760
2.770
2.624
875,500
Dec 24, 2025
2.810
2.810
2.810
2.810
2.662
-
Dec 23, 2025
2.810
2.820
2.780
2.790
2.643
848,500
Dec 22, 2025
2.810
2.830
2.800
2.810
2.662
1,038,576
Dec 19, 2025
2.840
2.850
2.810
2.810
2.662
643,000
Dec 18, 2025
2.860
2.860
2.810
2.840
2.690
662,000
Dec 17, 2025
2.840
2.920
2.820
2.860
2.709
1,334,500
Dec 16, 2025
2.920
2.920
2.840
2.850
2.699
1,155,900
Dec 15, 2025
2.830
2.900
2.790
2.900
2.747
2,097,500
Dec 12, 2025
2.860
2.860
2.780
2.840
2.690
2,088,000
Dec 11, 2025
2.800
2.880
2.780
2.880
2.728
2,870,500
Dec 10, 2025
2.830
2.830
2.750
2.800
2.652
751,500
Dec 9, 2025
2.800
2.970
2.750
2.800
2.652
5,750,000
Dec 8, 2025
2.770
2.830
2.770
2.780
2.633
599,500
Dec 5, 2025
2.840
2.840
2.770
2.800
2.652
777,500
Dec 4, 2025
2.820
2.830
2.780
2.830
2.681
532,563
Dec 3, 2025
2.870
2.870
2.790
2.820
2.671
545,563
Dec 2, 2025
2.900
2.910
2.790
2.790
2.643
977,500
Dec 1, 2025
2.790
2.910
2.790
2.910
2.756
2,406,500
Nov 28, 2025
2.810
2.820
2.770
2.790
2.643
770,000
Nov 27, 2025
2.750
2.810
2.750
2.800
2.652
789,200
Nov 26, 2025
2.760
2.820
2.760
2.770
2.624
718,500
Nov 25, 2025
2.730
2.760
2.730
2.760
2.614
887,500
Nov 24, 2025
2.710
2.750
2.710
2.730
2.586
832,500
Nov 21, 2025
2.760
2.770
2.700
2.710
2.567
2,266,500
Nov 20, 2025
2.810
2.830
2.750
2.760
2.614
610,000
Nov 19, 2025
2.760
2.820
2.680
2.810
2.662
1,778,500
Nov 18, 2025
2.800
2.820
2.750
2.760
2.614
1,833,500
Nov 17, 2025
2.950
2.950
2.800
2.820
2.671
3,195,500
Nov 14, 2025
2.990
3.000
2.890
2.900
2.747
1,369,000
Nov 13, 2025
3.010
3.010
2.970
3.000
2.842
1,512,500
Nov 12, 2025
2.950
3.040
2.950
3.010
2.851
2,263,420
Nov 11, 2025
2.930
2.980
2.880
2.950
2.794
1,620,500
Nov 10, 2025
2.830
2.940
2.830
2.920
2.766
2,186,000
Nov 7, 2025
2.840
2.870
2.810
2.820
2.671
1,127,000
Nov 6, 2025
2.860
2.880
2.830
2.860
2.709
1,789,500
