Moon Inc. 1723
HKEX · Hong Kong SAR China · Distribution Services
HKD 0.6500+0.01 (+0.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.65 | +0.78% | HKD 0.70 | HKD 0.75 | HKD 0.55 | 3.19M |
| 2026-09-30 | HKD 0.64 | +7.05% | HKD 0.60 | HKD 0.73 | HKD 0.60 | 1.81M |
| 2026-09-29 | HKD 0.60 | -10.34% | HKD 0.66 | HKD 0.68 | HKD 0.60 | 3.07M |
| 2026-09-28 | HKD 0.67 | +31.82% | HKD 0.54 | HKD 0.73 | HKD 0.54 | 5.51M |
| 2026-09-25 | HKD 0.51 | -9.59% | HKD 0.56 | HKD 0.56 | HKD 0.49 | 911.38K |
| 2026-09-24 | HKD 0.56 | +29.20% | HKD 0.42 | HKD 0.65 | HKD 0.42 | 7.85M |
| 2026-09-23 | HKD 0.44 | +10.78% | HKD 0.39 | HKD 0.44 | HKD 0.39 | 2.16M |
| 2026-09-22 | HKD 0.39 | -12.46% | HKD 0.36 | HKD 0.41 | HKD 0.36 | 1.39M |
| 2026-09-21 | HKD 0.45 | +11.11% | HKD 0.41 | HKD 0.49 | HKD 0.41 | 708.00K |
| 2026-09-18 | HKD 0.41 | +1.25% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 230.00K |
| 2026-09-17 | HKD 0.40 | -3.61% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 628.00K |
| 2026-09-16 | HKD 0.41 | -9.78% | HKD 0.45 | HKD 0.46 | HKD 0.41 | 1.43M |
| 2026-09-15 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 228.00K |
| 2026-09-14 | HKD 0.46 | -5.15% | HKD 0.49 | HKD 0.57 | HKD 0.46 | 912.74K |
| 2026-09-11 | HKD 0.49 | +10.23% | HKD 0.44 | HKD 0.49 | HKD 0.44 | 2.04M |
| 2026-09-10 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 548.00K |
| 2026-09-09 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 1.59M |
| 2026-09-08 | HKD 0.44 | +2.30% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 2.43M |
| 2026-09-07 | HKD 0.44 | -2.25% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 1.28M |
| 2026-09-04 | HKD 0.44 | +3.49% | HKD 0.44 | HKD 0.49 | HKD 0.44 | 4.61M |
| 2026-09-03 | HKD 0.43 | -1.15% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 700.00K |
| 2026-09-02 | HKD 0.44 | +1.16% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 1.44M |
| 2026-09-01 | HKD 0.43 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 1.43M |
| 2026-08-31 | HKD 0.43 | -2.27% | HKD 0.44 | HKD 0.47 | HKD 0.43 | 3.08M |
| 2026-08-28 | HKD 0.44 | +2.33% | HKD 0.44 | HKD 0.47 | HKD 0.43 | 2.43M |
| 2026-08-27 | HKD 0.43 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 2.14M |
| 2026-08-26 | HKD 0.43 | -2.27% | HKD 0.45 | HKD 0.47 | HKD 0.41 | 2.96M |
| 2026-08-25 | HKD 0.44 | -1.12% | HKD 0.46 | HKD 0.47 | HKD 0.43 | 938.00K |
| 2026-08-24 | HKD 0.44 | -2.20% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 190.00K |
| 2026-08-21 | HKD 0.46 | +3.41% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 428.00K |
| 2026-08-20 | HKD 0.44 | +2.33% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 476.00K |
| 2026-08-19 | HKD 0.43 | -3.37% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 282.00K |
| 2026-08-18 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 1.01M |
| 2026-08-17 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.49 | HKD 0.43 | 3.11M |
| 2026-08-14 | HKD 0.44 | +2.30% | HKD 0.44 | HKD 0.49 | HKD 0.44 | 572.00K |
| 2026-08-13 | HKD 0.44 | +4.82% | HKD 0.43 | HKD 0.46 | HKD 0.43 | 1.39M |
| 2026-08-12 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 2.48M |
| 2026-08-11 | HKD 0.41 | -6.90% | HKD 0.44 | HKD 0.47 | HKD 0.40 | 4.49M |
| 2026-08-10 | HKD 0.44 | -10.31% | HKD 0.49 | HKD 0.51 | HKD 0.42 | 3.49M |
| 2026-08-07 | HKD 0.49 | -14.91% | HKD 0.57 | HKD 0.57 | HKD 0.49 | 2.17M |
| 2026-08-06 | HKD 0.57 | +7.55% | HKD 0.51 | HKD 0.58 | HKD 0.51 | 626.00K |
| 2026-08-05 | HKD 0.53 | +8.16% | HKD 0.49 | HKD 0.53 | HKD 0.46 | 1.97M |
| 2026-08-04 | HKD 0.49 | -26.87% | HKD 0.62 | HKD 0.68 | HKD 0.46 | 4.09M |
| 2026-08-03 | HKD 0.67 | +9.84% | HKD 0.61 | HKD 0.70 | HKD 0.61 | 230.00K |
| 2026-07-31 | HKD 0.61 | 0.00% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 16.00K |
| 2026-07-30 | HKD 0.61 | -6.15% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 144.00K |
| 2026-07-29 | HKD 0.65 | +8.33% | HKD 0.62 | HKD 0.67 | HKD 0.62 | 168.00K |
| 2026-07-28 | HKD 0.60 | -7.69% | HKD 0.64 | HKD 0.65 | HKD 0.60 | 454.00K |
| 2026-07-27 | HKD 0.65 | 0.00% | HKD 0.63 | HKD 0.66 | HKD 0.62 | 98.00K |
| 2026-07-24 | HKD 0.65 | -1.52% | HKD 0.60 | HKD 0.65 | HKD 0.60 | 112.00K |
| 2026-07-23 | HKD 0.66 | +13.79% | HKD 0.56 | HKD 0.69 | HKD 0.53 | 1.76M |
| 2026-07-22 | HKD 0.58 | -3.33% | HKD 0.58 | HKD 0.60 | HKD 0.50 | 3.57M |
| 2026-07-21 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 412.00K |
| 2026-07-20 | HKD 0.60 | -6.25% | HKD 0.60 | HKD 0.68 | HKD 0.55 | 1.31M |
| 2026-07-17 | HKD 0.64 | +6.67% | HKD 0.55 | HKD 0.68 | HKD 0.55 | 358.00K |
| 2026-07-16 | HKD 0.60 | -7.69% | HKD 0.66 | HKD 0.70 | HKD 0.55 | 1.57M |
| 2026-07-15 | HKD 0.65 | -16.67% | HKD 0.78 | HKD 0.78 | HKD 0.59 | 1.23M |
| 2026-07-14 | HKD 0.78 | -10.34% | HKD 0.81 | HKD 0.81 | HKD 0.72 | 454.00K |
| 2026-07-13 | HKD 0.87 | +4.82% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 10.00K |
| 2026-07-10 | HKD 0.83 | -5.68% | HKD 0.87 | HKD 0.87 | HKD 0.83 | 34.00K |
| 2026-07-09 | HKD 0.88 | -2.22% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 34.00K |
| 2026-07-08 | HKD 0.90 | +4.65% | HKD 0.83 | HKD 0.90 | HKD 0.83 | 112.00K |
| 2026-07-07 | HKD 0.86 | -4.44% | HKD 0.85 | HKD 0.87 | HKD 0.83 | 92.00K |
| 2026-07-06 | HKD 0.90 | +1.12% | HKD 0.89 | HKD 0.91 | HKD 0.87 | 70.00K |
| 2026-07-03 | HKD 0.89 | +2.30% | HKD 0.85 | HKD 0.89 | HKD 0.85 | 116.00K |
| 2026-07-02 | HKD 0.87 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.87 | 100.00K |
| 2026-06-30 | HKD 0.87 | -2.25% | HKD 0.89 | HKD 0.89 | HKD 0.87 | 14.00K |
| 2026-06-29 | HKD 0.89 | +1.14% | HKD 0.88 | HKD 0.89 | HKD 0.85 | 188.00K |
| 2026-06-26 | HKD 0.88 | -4.35% | HKD 0.90 | HKD 0.90 | HKD 0.88 | 190.00K |
| 2026-06-25 | HKD 0.92 | -6.12% | HKD 0.96 | HKD 0.97 | HKD 0.91 | 188.00K |
| 2026-06-24 | HKD 0.98 | +2.08% | HKD 0.95 | HKD 0.98 | HKD 0.95 | 26.00K |
| 2026-06-23 | HKD 0.96 | 0.00% | HKD 0.96 | HKD 0.96 | HKD 0.95 | 112.00K |
| 2026-06-22 | HKD 0.96 | -3.03% | HKD 0.96 | HKD 0.98 | HKD 0.95 | 84.00K |
| 2026-06-18 | HKD 0.99 | +1.02% | HKD 0.98 | HKD 1.01 | HKD 0.94 | 472.00K |
| 2026-06-17 | HKD 0.98 | -4.85% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 40.00K |
| 2026-06-16 | HKD 1.03 | -0.96% | HKD 0.94 | HKD 1.06 | HKD 0.94 | 262.00K |
| 2026-06-15 | HKD 1.04 | +5.05% | HKD 1.00 | HKD 1.04 | HKD 0.98 | 130.00K |
| 2026-06-12 | HKD 0.99 | -4.81% | HKD 0.98 | HKD 1.00 | HKD 0.99 | 68.00K |
| 2026-06-11 | HKD 1.04 | 0.00% | HKD 1.04 | HKD 1.04 | HKD 1.03 | 106.00K |
| 2026-06-10 | HKD 1.04 | +4.00% | HKD 1.00 | HKD 1.04 | HKD 0.93 | 30.00K |
| 2026-06-09 | HKD 1.00 | -2.91% | HKD 1.02 | HKD 1.03 | HKD 1.00 | 124.00K |
| 2026-06-08 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 0.98 | 204.00K |
| 2026-06-05 | HKD 1.03 | +3.00% | HKD 0.99 | HKD 1.15 | HKD 0.99 | 528.00K |
| 2026-06-04 | HKD 1.00 | -16.67% | HKD 1.19 | HKD 1.32 | HKD 0.95 | 1.00M |
| 2026-06-03 | HKD 1.20 | +27.66% | HKD 0.94 | HKD 1.28 | HKD 0.94 | 1.14M |
| 2026-06-02 | HKD 0.94 | +1.08% | HKD 0.93 | HKD 1.06 | HKD 0.85 | 2.25M |
| 2026-06-01 | HKD 0.93 | +4.49% | HKD 0.89 | HKD 0.95 | HKD 0.86 | 476.00K |
| 2026-05-29 | HKD 0.89 | -7.29% | HKD 0.97 | HKD 0.97 | HKD 0.85 | 562.00K |
| 2026-05-28 | HKD 0.96 | +4.35% | HKD 0.90 | HKD 0.97 | HKD 0.88 | 584.00K |
| 2026-05-27 | HKD 0.92 | -7.07% | HKD 0.99 | HKD 0.99 | HKD 0.90 | 580.00K |