Moon Inc. (HKG:1723)
Hong Kong · Delayed Price · Currency is HKD 0.9300
+0.0400 (4.49%)
Jun 1, 2026, 4:08 PM HKT
Moon Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.89 | 0.95 | 0.86 | 0.93 | 0.93 | 4.49% | 476,000 |
| May 29, 2026 | 0.97 | 0.97 | 0.85 | 0.89 | 0.89 | -7.29% | 562,000 |
| May 28, 2026 | 0.90 | 0.97 | 0.88 | 0.96 | 0.96 | 4.35% | 584,000 |
| May 27, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -7.07% | 580,000 |
| May 26, 2026 | 1.02 | 1.02 | 0.92 | 0.99 | 0.99 | -6.60% | 826,000 |
| May 22, 2026 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -7.83% | 566,000 |
| May 21, 2026 | 1.19 | 1.33 | 1.10 | 1.15 | 1.15 | 1.77% | 774,000 |
| May 20, 2026 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | -5.83% | 336,000 |
| May 19, 2026 | 1.17 | 1.20 | 1.11 | 1.20 | 1.20 | 3.45% | 280,000 |
| May 18, 2026 | 1.37 | 1.43 | 1.08 | 1.16 | 1.16 | -14.07% | 1,262,000 |
| May 15, 2026 | 1.37 | 1.50 | 1.30 | 1.35 | 1.35 | -5.59% | 662,000 |
| May 14, 2026 | 1.70 | 1.79 | 1.21 | 1.43 | 1.43 | -18.29% | 2,034,100 |
| May 13, 2026 | 1.82 | 1.99 | 1.68 | 1.75 | 1.75 | -3.85% | 1,972,000 |
| May 12, 2026 | 1.18 | 1.83 | 1.18 | 1.82 | 1.82 | 59.65% | 4,228,000 |
| May 11, 2026 | 1.08 | 1.19 | 1.08 | 1.14 | 1.14 | 8.57% | 940,000 |
| May 8, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 258,000 |
| May 7, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 7.07% | 766,000 |
| May 6, 2026 | 0.92 | 1.00 | 0.91 | 0.99 | 0.99 | 8.79% | 220,000 |
| May 5, 2026 | 0.95 | 0.98 | 0.91 | 0.91 | 0.91 | -4.21% | 9,500 |
| May 4, 2026 | 0.93 | 0.99 | 0.93 | 0.95 | 0.95 | - | 40,000 |
| Apr 30, 2026 | 0.90 | 0.95 | 0.88 | 0.95 | 0.95 | 3.26% | 154,000 |
| Apr 29, 2026 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | -2.13% | 204,000 |
| Apr 28, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -4.08% | 156,000 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.92 | 0.98 | 0.98 | 1.03% | 260,000 |
| Apr 24, 2026 | 0.95 | 1.04 | 0.95 | 0.97 | 0.97 | 1.04% | 294,000 |
| Apr 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | 58,000 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 32,000 |
| Apr 21, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 168,000 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 44,000 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -5.66% | 62,000 |
| Apr 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 14, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 82,000 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.98 | 1.00 | 1.00 | 2.04% | 8,000 |
| Apr 10, 2026 | 1.10 | 1.21 | 0.95 | 0.98 | 0.98 | -7.55% | 869,000 |
| Apr 9, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 36,000 |
| Apr 8, 2026 | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | 5.83% | 58,000 |
| Apr 2, 2026 | 0.98 | 1.20 | 0.98 | 1.03 | 1.03 | 5.10% | 264,000 |
| Apr 1, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 132,000 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 14,000 |
| Mar 30, 2026 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | 1.05% | 294,000 |
| 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 |