Moon Inc. (HKG:1723)
Hong Kong
· Delayed Price · Currency is HKD 0.920
-0.020 (-2.13%)
Apr 29, 2026, 4:08 PM HKT
Moon Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |