Moon Inc. (HKG:1723)
Hong Kong · Delayed Price · Currency is HKD 0.9500
-0.0600 (-5.94%)
At close: Mar 27, 2026
Moon Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.94% | 14,000 |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 25, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 8.51% | 250,000 |
| Mar 24, 2026 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -5.05% | 402,000 |
| Mar 23, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 146,000 |
| Mar 20, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -5.61% | 320,000 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -1.83% | 266,000 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -4.39% | 170,000 |
| Mar 17, 2026 | 1.15 | 1.20 | 1.14 | 1.14 | 1.14 | - | 622,000 |
| Mar 16, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 372,000 |
| Mar 13, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 76,000 |
| Mar 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 168,000 |
| Mar 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 50,000 |
| Mar 10, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 286,000 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -4.17% | 144,000 |
| Mar 6, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 6.19% | 486,000 |
| Mar 5, 2026 | 1.05 | 1.21 | 1.05 | 1.13 | 1.13 | 7.62% | 1,268,000 |
| Mar 4, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 192,000 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -5.13% | 272,000 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.10 | 1.17 | 1.17 | -2.50% | 276,000 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.18 | 1.20 | 1.20 | -6.98% | 516,000 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 158,000 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 8,000 |
| Feb 24, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 128,000 |
| Feb 23, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 64,000 |
| Feb 20, 2026 | 1.37 | 1.39 | 1.32 | 1.38 | 1.38 | 0.73% | 354,000 |
| Feb 16, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 46,000 |
| Feb 13, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 12.00% | 1,048,000 |
| Feb 12, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -6.72% | 310,000 |
| Feb 11, 2026 | 1.10 | 1.45 | 1.10 | 1.34 | 1.34 | 21.82% | 1,774,000 |
| Feb 10, 2026 | 1.03 | 1.12 | 0.99 | 1.10 | 1.10 | 6.80% | 234,000 |
| Feb 9, 2026 | 1.12 | 1.13 | 0.94 | 1.03 | 1.03 | -6.36% | 2,406,000 |
| Feb 6, 2026 | 1.06 | 1.10 | 1.00 | 1.10 | 1.10 | 3.77% | 364,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.05 | 1.06 | 1.06 | -13.82% | 834,000 |
| Feb 4, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 46,000 |
| Feb 3, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 4.92% | 80,000 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -9.63% | 1,032,000 |
| Jan 30, 2026 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 372,000 |
| Jan 29, 2026 | 1.32 | 1.36 | 1.32 | 1.32 | 1.32 | - | 212,000 |
| Jan 28, 2026 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 0.76% | 706,000 |
| Jan 27, 2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 2.34% | 458,000 |
| Jan 26, 2026 | 1.24 | 1.33 | 1.28 | 1.28 | 1.28 | 3.23% | 417,000 |
| Jan 23, 2026 | 1.27 | 1.31 | 1.23 | 1.24 | 1.24 | -4.62% | 442,000 |
| Jan 22, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 186,000 |
| Jan 21, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 58,000 |
| Jan 20, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 644,000 |
| Jan 19, 2026 | 1.35 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 486,000 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | - | 336,000 |
| Jan 15, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 266,000 |
| Jan 14, 2026 | 1.41 | 1.52 | 1.38 | 1.39 | 1.39 | - | 348,000 |