Moon Inc. (HKG:1723)
Hong Kong
· Delayed Price · Currency is HKD 1.150
-0.010 (-0.87%)
Mar 10, 2026, 2:18 PM HKT
Moon Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 72,000 |
| 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 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 130,000 |
| Jan 12, 2026 | 1.30 | 1.40 | 1.29 | 1.40 | 1.40 | 5.26% | 254,000 |
| Jan 9, 2026 | 1.43 | 1.43 | 1.30 | 1.33 | 1.33 | -3.62% | 232,000 |
| Jan 8, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 10,000 |
| Jan 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 150,000 |
| Jan 6, 2026 | 1.52 | 1.60 | 1.39 | 1.41 | 1.41 | -5.37% | 514,000 |
| Jan 5, 2026 | 1.36 | 1.51 | 1.34 | 1.49 | 1.49 | 14.62% | 582,000 |
| Jan 2, 2026 | 1.26 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 196,000 |
| Dec 31, 2025 | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | 0.80% | 190,000 |
| Dec 30, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | - | 90,600 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -7.41% | 568,000 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 214,000 |
| Dec 23, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 206,000 |
| Dec 22, 2025 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | 2.34% | 165,000 |
| Dec 19, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 3.23% | 94,000 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -4.62% | 258,000 |
| Dec 17, 2025 | 1.23 | 1.36 | 1.22 | 1.30 | 1.30 | 6.56% | 650,000 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.20 | 1.22 | 1.22 | -9.63% | 1,056,000 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -5.59% | 868,000 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -2.72% | 200,000 |
| Dec 11, 2025 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 454,000 |
| Dec 10, 2025 | 1.50 | 1.65 | 1.36 | 1.45 | 1.45 | -3.33% | 1,214,000 |
| Dec 9, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | 320,000 |
| Dec 8, 2025 | 1.64 | 1.65 | 1.30 | 1.46 | 1.46 | -10.98% | 2,532,000 |
| Dec 5, 2025 | 1.68 | 1.69 | 1.60 | 1.64 | 1.64 | -3.53% | 696,000 |
| Dec 4, 2025 | 1.72 | 1.74 | 1.60 | 1.70 | 1.70 | 0.59% | 398,000 |
| Dec 3, 2025 | 1.79 | 1.80 | 1.65 | 1.69 | 1.69 | -5.59% | 640,000 |
| Dec 2, 2025 | 1.93 | 1.93 | 1.72 | 1.79 | 1.79 | -5.29% | 1,062,000 |
| Dec 1, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 126,000 |
| Nov 28, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 0.52% | 158,000 |
| Nov 27, 2025 | 1.98 | 2.00 | 1.92 | 1.92 | 1.92 | 0.52% | 334,000 |
| Nov 26, 2025 | 1.99 | 2.06 | 1.81 | 1.91 | 1.91 | -4.02% | 338,000 |
| Nov 25, 2025 | 2.05 | 2.19 | 1.95 | 1.99 | 1.99 | -2.93% | 196,000 |
| Nov 24, 2025 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -4.65% | 402,000 |
| Nov 21, 2025 | 2.00 | 2.16 | 1.87 | 2.15 | 2.15 | 2.87% | 1,461,980 |
| Nov 20, 2025 | 2.18 | 2.25 | 2.09 | 2.09 | 2.09 | -4.13% | 1,066,000 |
| Nov 19, 2025 | 2.17 | 2.23 | 2.15 | 2.18 | 2.18 | -1.80% | 184,000 |
| Nov 18, 2025 | 2.30 | 2.30 | 2.16 | 2.22 | 2.22 | -4.31% | 694,000 |
| Nov 17, 2025 | 2.37 | 2.37 | 2.30 | 2.32 | 2.32 | -2.11% | 130,000 |
| Nov 14, 2025 | 2.43 | 2.51 | 2.36 | 2.37 | 2.37 | -3.27% | 206,000 |
| Nov 13, 2025 | 2.61 | 2.61 | 2.36 | 2.45 | 2.45 | -6.13% | 374,000 |
| Nov 12, 2025 | 2.34 | 2.65 | 2.29 | 2.61 | 2.61 | 11.06% | 878,000 |
| Nov 11, 2025 | 2.35 | 2.39 | 2.21 | 2.35 | 2.35 | - | 322,000 |
| Nov 10, 2025 | 2.30 | 2.39 | 2.24 | 2.35 | 2.35 | - | 112,000 |
| Nov 7, 2025 | 2.44 | 2.50 | 2.34 | 2.35 | 2.35 | -4.47% | 410,000 |
| Nov 6, 2025 | 2.40 | 2.67 | 2.40 | 2.46 | 2.46 | -0.40% | 524,000 |
| Nov 5, 2025 | 2.60 | 2.78 | 2.45 | 2.47 | 2.47 | -11.79% | 1,062,000 |
| Nov 4, 2025 | 2.94 | 2.94 | 2.72 | 2.80 | 2.80 | -4.76% | 292,150 |
| Nov 3, 2025 | 2.91 | 2.96 | 2.90 | 2.94 | 2.94 | -3.92% | 292,000 |
| Oct 31, 2025 | 3.00 | 3.06 | 2.88 | 3.06 | 3.06 | 2.34% | 295,100 |
| Oct 30, 2025 | 3.04 | 3.25 | 2.99 | 2.99 | 2.99 | -1.64% | 800,000 |
| Oct 28, 2025 | 3.17 | 3.17 | 3.03 | 3.04 | 3.04 | -1.30% | 600,000 |
| Oct 27, 2025 | 3.07 | 3.18 | 3.04 | 3.08 | 3.08 | 1.32% | 242,000 |
| Oct 24, 2025 | 3.15 | 3.20 | 3.03 | 3.04 | 3.04 | -2.25% | 1,124,000 |
| Oct 23, 2025 | 3.05 | 3.25 | 2.97 | 3.11 | 3.11 | 1.97% | 1,858,000 |
| Oct 22, 2025 | 2.95 | 3.30 | 2.95 | 3.05 | 3.05 | 7.02% | 2,006,000 |
| Oct 21, 2025 | 2.66 | 2.94 | 2.66 | 2.85 | 2.85 | 4.40% | 438,000 |
| Oct 20, 2025 | 3.00 | 3.03 | 2.72 | 2.73 | 2.73 | -9.00% | 514,000 |
| Oct 17, 2025 | 3.06 | 3.06 | 2.99 | 3.00 | 3.00 | -0.66% | 1,390,000 |
| Oct 16, 2025 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | -0.33% | 302,000 |
| Oct 15, 2025 | 3.00 | 3.16 | 3.01 | 3.03 | 3.03 | 1.00% | 450,000 |
| Oct 14, 2025 | 3.16 | 3.16 | 2.98 | 3.00 | 3.00 | -5.06% | 2,657,000 |
| Oct 13, 2025 | 3.09 | 3.25 | 2.41 | 3.16 | 3.16 | 0.32% | 4,166,000 |