Moon Inc. (1723.HK) HKSE
1.03
+0.05(+5.10%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.03
+0.05(+5.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.98 | 1.03 | 1.03 | 1.2 | 0.98 | 264,000 |
| April 01, 2026 | 0.95 | 0.98 | 0.98 | 1 | 0.95 | 132,000 |
| March 31, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 14,000 |
| March 30, 2026 | 0.95 | 0.96 | 0.96 | 0.96 | 0.88 | 318,000 |
| March 27, 2026 | 1.01 | 0.95 | 0.95 | 1.01 | 0.95 | 14,000 |
| March 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0 |
| March 25, 2026 | 0.94 | 1.02 | 1.02 | 1.02 | 0.94 | 254,000 |
| March 24, 2026 | 0.99 | 0.94 | 0.94 | 0.99 | 0.91 | 406,000 |
| March 23, 2026 | 1.01 | 0.99 | 0.99 | 1.01 | 0.99 | 146,000 |
| March 20, 2026 | 1.03 | 1.01 | 1.01 | 1.03 | 0.99 | 320,000 |
| March 19, 2026 | 1.16 | 1.07 | 1.07 | 1.16 | 1.07 | 270,000 |
| March 18, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.09 | 172,000 |
| March 17, 2026 | 1.15 | 1.14 | 1.14 | 1.2 | 1.14 | 622,000 |
| March 16, 2026 | 1.11 | 1.14 | 1.14 | 1.16 | 1.09 | 372,000 |
| March 13, 2026 | 1.1 | 1.11 | 1.11 | 1.13 | 1.09 | 76,000 |
| March 12, 2026 | 1.12 | 1.1 | 1.1 | 1.13 | 1.1 | 168,000 |
| March 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 50,000 |
| March 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 38,000 |
| March 09, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 144,000 |
| March 06, 2026 | 1.14 | 1.2 | 1.2 | 1.21 | 1.14 | 486,000 |
| March 05, 2026 | 1.05 | 1.13 | 1.13 | 1.21 | 1.05 | 1.27M |
| March 04, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.05 | 102,000 |
| March 03, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.09 | 264,000 |
| March 02, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.1 | 276,000 |
| February 27, 2026 | 1.35 | 1.2 | 1.2 | 1.35 | 1.18 | 534,000 |
| February 26, 2026 | 1.33 | 1.29 | 1.29 | 1.34 | 1.29 | 160,000 |
| February 25, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.33 | 8,000 |
| February 24, 2026 | 1.35 | 1.36 | 1.36 | 1.38 | 1.35 | 130,000 |
| February 23, 2026 | 1.38 | 1.35 | 1.35 | 1.38 | 1.35 | 72,000 |
| February 20, 2026 | 1.37 | 1.38 | 0 | 1.39 | 1.32 | 372,000 |
| February 16, 2026 | 1.38 | 1.37 | 0 | 1.38 | 1.36 | 46,000 |
| February 13, 2026 | 1.2 | 1.4 | 0 | 1.4 | 1.2 | 1.05M |
| February 12, 2026 | 1.25 | 1.25 | 0 | 1.3 | 1.25 | 310,000 |
| February 11, 2026 | 1.1 | 1.34 | 0 | 1.45 | 1.1 | 1.78M |
| February 10, 2026 | 1.03 | 1.1 | 0 | 1.12 | 0.99 | 234,000 |
| February 09, 2026 | 1.12 | 1.03 | 0 | 1.13 | 0.94 | 2.41M |
| February 06, 2026 | 1.06 | 1.1 | 0 | 1.1 | 1 | 364,000 |
| February 05, 2026 | 1.25 | 1.06 | 0 | 1.25 | 1.05 | 834,000 |
| February 04, 2026 | 1.28 | 1.23 | 0 | 1.28 | 1.23 | 46,000 |
| February 03, 2026 | 1.2 | 1.28 | 0 | 1.28 | 1.2 | 80,000 |
| February 02, 2026 | 1.3 | 1.22 | 0 | 1.3 | 1.22 | 1.03M |
| January 30, 2026 | 1.32 | 1.35 | 0 | 1.37 | 1.32 | 372,000 |
| January 29, 2026 | 1.32 | 1.32 | 0 | 1.36 | 1.32 | 212,000 |
| January 28, 2026 | 1.27 | 1.32 | 0 | 1.36 | 1.25 | 706,000 |
| January 27, 2026 | 1.28 | 1.31 | 0 | 1.31 | 1.25 | 458,000 |
| January 26, 2026 | 1.24 | 1.28 | 0 | 1.33 | 1.24 | 419,000 |
| January 23, 2026 | 1.27 | 1.24 | 0 | 1.31 | 1.23 | 444,000 |
| January 22, 2026 | 1.26 | 1.3 | 0 | 1.3 | 1.26 | 186,000 |
| January 21, 2026 | 1.28 | 1.3 | 0 | 1.31 | 1.28 | 58,000 |
| January 20, 2026 | 1.31 | 1.31 | 0 | 1.33 | 1.27 | 644,000 |
| January 19, 2026 | 1.35 | 1.32 | 0 | 1.35 | 1.31 | 486,000 |
| January 16, 2026 | 1.36 | 1.35 | 0 | 1.36 | 1.3 | 336,000 |
| January 15, 2026 | 1.39 | 1.35 | 0 | 1.4 | 1.35 | 270,000 |
| January 14, 2026 | 1.41 | 1.39 | 0 | 1.52 | 1.38 | 348,000 |
| January 13, 2026 | 1.38 | 1.39 | 0 | 1.39 | 1.37 | 138,000 |
| January 12, 2026 | 1.3 | 1.4 | 0 | 1.4 | 1.29 | 254,000 |
| January 09, 2026 | 1.43 | 1.33 | 0 | 1.43 | 1.3 | 232,000 |
| January 08, 2026 | 1.41 | 1.38 | 0 | 1.41 | 1.36 | 10,000 |
| January 07, 2026 | 1.42 | 1.41 | 0 | 1.42 | 1.41 | 150,000 |
| January 06, 2026 | 1.52 | 1.41 | 0 | 1.6 | 1.39 | 516,000 |