Moon Inc. (HKG:1723)
Hong Kong · Delayed Price · Currency is HKD 3.750
+0.090 (2.46%)
Aug 22, 2025, 3:42 PM HKT
Moon Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.60 | 3.79 | 3.60 | 3.75 | 3.75 | 2.46% | 796,000 |
| Aug 21, 2025 | 3.32 | 3.75 | 3.32 | 3.66 | 3.66 | 8.93% | 1,987,000 |
| Aug 20, 2025 | 3.40 | 3.49 | 3.30 | 3.36 | 3.36 | -0.88% | 330,000 |
| Aug 19, 2025 | 3.38 | 3.40 | 3.35 | 3.39 | 3.39 | 0.30% | 150,200 |
| Aug 18, 2025 | 3.25 | 3.40 | 3.20 | 3.38 | 3.38 | 3.36% | 354,000 |
| Aug 15, 2025 | 3.38 | 3.43 | 3.06 | 3.27 | 3.27 | -3.54% | 2,158,000 |
| Aug 14, 2025 | 3.42 | 3.43 | 3.39 | 3.39 | 3.39 | - | 532,000 |
| Aug 13, 2025 | 3.35 | 3.51 | 3.33 | 3.39 | 3.39 | -1.17% | 710,000 |
| Aug 12, 2025 | 3.41 | 3.45 | 3.20 | 3.43 | 3.43 | 0.59% | 1,014,000 |
| Aug 11, 2025 | 3.50 | 3.56 | 3.39 | 3.41 | 3.41 | -3.12% | 534,000 |
| Aug 8, 2025 | 3.50 | 3.67 | 3.45 | 3.52 | 3.52 | -2.22% | 1,028,000 |
| Aug 7, 2025 | 3.65 | 3.67 | 3.50 | 3.60 | 3.60 | -3.74% | 572,000 |
| Aug 6, 2025 | 3.66 | 3.80 | 3.59 | 3.74 | 3.74 | 2.19% | 1,134,000 |
| Aug 5, 2025 | 3.60 | 3.70 | 3.52 | 3.66 | 3.66 | 1.67% | 176,800 |
| Aug 4, 2025 | 3.63 | 3.76 | 3.60 | 3.60 | 3.60 | -1.10% | 166,000 |
| Aug 1, 2025 | 3.66 | 4.03 | 3.63 | 3.64 | 3.64 | -0.55% | 882,000 |
| Jul 31, 2025 | 3.67 | 3.67 | 3.50 | 3.66 | 3.66 | -0.54% | 314,000 |
| Jul 30, 2025 | 3.65 | 3.69 | 3.50 | 3.68 | 3.68 | -1.34% | 552,000 |
| Jul 29, 2025 | 3.76 | 3.78 | 3.60 | 3.73 | 3.73 | -0.53% | 1,470,000 |
| Jul 28, 2025 | 3.97 | 4.05 | 3.70 | 3.75 | 3.75 | -1.83% | 1,038,000 |
| Jul 25, 2025 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -4.02% | 540,000 |
| Jul 24, 2025 | 4.10 | 4.10 | 3.92 | 3.98 | 3.98 | -2.93% | 972,000 |
| Jul 23, 2025 | 4.00 | 4.35 | 4.00 | 4.10 | 4.10 | 2.50% | 1,912,000 |
| Jul 22, 2025 | 4.16 | 4.16 | 3.93 | 4.00 | 4.00 | -3.85% | 472,000 |
| Jul 21, 2025 | 3.90 | 4.25 | 3.85 | 4.16 | 4.16 | 5.58% | 726,000 |
| Jul 18, 2025 | 4.04 | 4.08 | 3.93 | 3.94 | 3.94 | -2.48% | 1,168,000 |
| Jul 17, 2025 | 4.05 | 4.19 | 4.02 | 4.04 | 4.04 | -2.65% | 734,000 |
| Jul 16, 2025 | 4.18 | 4.33 | 4.10 | 4.15 | 4.15 | 0.24% | 1,040,000 |
| Jul 15, 2025 | 4.16 | 4.25 | 4.07 | 4.14 | 4.14 | -0.48% | 1,538,000 |
| Jul 14, 2025 | 4.10 | 4.32 | 3.90 | 4.16 | 4.16 | 2.72% | 1,668,000 |
| Jul 11, 2025 | 3.69 | 4.17 | 3.64 | 4.05 | 4.05 | 16.05% | 2,462,000 |
| Jul 10, 2025 | 3.54 | 3.54 | 3.35 | 3.49 | 3.49 | -2.24% | 1,927,000 |
| Jul 9, 2025 | 3.77 | 3.77 | 3.51 | 3.57 | 3.57 | -6.79% | 1,139,882 |
| Jul 8, 2025 | 3.82 | 3.86 | 3.77 | 3.83 | 3.83 | -0.78% | 397,000 |
| Jul 7, 2025 | 3.89 | 3.90 | 3.80 | 3.86 | 3.86 | -0.77% | 307,350 |
| Jul 4, 2025 | 3.91 | 3.92 | 3.70 | 3.89 | 3.89 | -0.26% | 592,000 |
| Jul 3, 2025 | 3.87 | 4.00 | 3.70 | 3.90 | 3.90 | 0.78% | 800,000 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.78 | 3.87 | 3.87 | -3.25% | 1,179,000 |
| Jun 30, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -3.38% | 228,000 |
| Jun 27, 2025 | 4.17 | 4.18 | 4.11 | 4.14 | 4.14 | -0.72% | 220,000 |
| Jun 26, 2025 | 4.14 | 4.25 | 3.77 | 4.17 | 4.17 | 0.24% | 2,008,000 |
| Jun 25, 2025 | 4.34 | 4.39 | 4.16 | 4.16 | 4.16 | -3.26% | 1,014,000 |
| Jun 24, 2025 | 4.28 | 4.42 | 4.24 | 4.30 | 4.30 | 3.12% | 716,055 |
| Jun 23, 2025 | 4.58 | 4.58 | 4.10 | 4.17 | 4.17 | -3.92% | 1,201,193 |
| Jun 20, 2025 | 4.50 | 4.50 | 4.27 | 4.34 | 4.34 | -6.47% | 1,051,000 |
| Jun 19, 2025 | 4.74 | 5.01 | 4.60 | 4.64 | 4.64 | -0.22% | 2,762,000 |
| Jun 18, 2025 | 4.95 | 4.99 | 4.56 | 4.65 | 4.65 | -4.12% | 988,000 |
| Jun 17, 2025 | 4.69 | 4.86 | 4.50 | 4.85 | 4.85 | 5.66% | 1,730,000 |
| Jun 16, 2025 | 4.39 | 4.78 | 4.05 | 4.59 | 4.59 | 4.56% | 2,558,434 |
| Jun 13, 2025 | 4.78 | 4.78 | 4.20 | 4.39 | 4.39 | -5.59% | 2,500,514 |