Moon Inc (1723)

1723
🏛️ Hong Kong →
1.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.00 6.00 4.95 6.00 2.5M
2021-12-30 5.00 5.19 4.89 4.99 1.0M
2021-12-29 4.30 5.19 4.30 5.00 0.3M
2021-12-28 4.00 4.39 4.00 4.37 0.9M
2021-12-24 4.40 4.40 4.21 4.24 0.2M
2021-12-23 4.49 4.49 4.21 4.42 0.1M
2021-12-22 4.46 4.70 4.29 4.36 1.4M
2021-12-21 4.45 4.49 4.30 4.29 0.1M
2021-12-20 4.43 4.55 4.25 4.50 1.0M
2021-12-17 4.15 4.34 4.11 4.17 0.2M
2021-12-16 4.22 4.48 4.11 4.47 0.1M
2021-12-15 4.52 4.64 4.33 4.44 0.3M
2021-12-14 4.65 4.65 4.63 4.63 1.0M
2021-12-13 4.79 4.79 4.68 4.68 0.1M
2021-12-10 4.76 4.80 4.76 4.80 1.4M
2021-12-09 4.78 4.78 4.78 4.77 0.6M
2021-12-08 4.79 4.79 4.67 4.79 0.1M
2021-12-07 4.85 4.85 4.80 4.80 0.0M
2021-12-06 4.84 4.84 4.84 4.82 0.0M
2021-12-03 4.60 4.79 4.60 4.79 1.0M
2021-12-02 4.80 4.81 4.70 4.78 2.2M
2021-12-01 4.89 4.90 4.84 4.89 3.4M
2021-11-30 4.98 5.09 4.91 4.92 0.1M
2021-11-29 4.98 5.00 4.90 4.95 0.9M
2021-11-26 4.97 4.99 4.89 4.99 4.7M
2021-11-25 5.29 5.29 4.90 4.90 1.2M
2021-11-24 5.08 5.08 4.85 4.85 0.5M
2021-11-23 5.24 5.24 4.95 4.95 0.2M
2021-11-22 5.00 5.20 4.90 5.19 0.8M
2021-11-19 4.97 5.00 4.83 5.00 0.4M
2021-11-18 4.82 5.15 4.80 4.86 2.0M
2021-11-17 5.00 5.00 4.75 4.82 0.6M
2021-11-16 4.81 5.30 4.68 4.87 2.5M
2021-11-15 4.80 4.99 4.58 4.81 2.4M
2021-11-12 4.61 5.09 4.57 5.07 0.9M
2021-11-11 4.37 4.45 4.34 4.42 0.3M
2021-11-10 4.70 4.79 4.00 4.38 0.3M
2021-11-09 4.80 4.90 4.76 4.85 0.1M
2021-11-08 5.08 5.08 4.80 4.95 0.2M
2021-11-05 5.12 5.20 4.80 5.08 1.3M
2021-11-04 5.00 5.40 4.79 5.10 3.3M
2021-11-03 4.60 5.00 4.02 5.00 1.6M
2021-11-02 4.12 4.80 4.01 4.60 0.5M
2021-11-01 4.20 4.20 3.96 4.13 0.1M
2021-10-29 4.29 4.29 4.09 4.22 0.2M
2021-10-28 4.30 4.38 4.11 4.29 0.2M
2021-10-27 4.30 4.30 4.20 4.20 0.0M
2021-10-26 4.53 4.53 4.00 4.30 1.1M
2021-10-25 4.19 4.30 4.19 4.27 0.1M
2021-10-22 4.54 4.54 4.03 4.19 0.3M
2021-10-21 4.54 4.54 4.24 4.32 0.2M
2021-10-20 4.24 4.50 4.23 4.44 0.9M
2021-10-19 4.12 4.33 4.03 4.14 0.3M
2021-10-18 4.29 4.36 4.11 4.11 0.4M
2021-10-15 3.89 4.50 3.89 4.40 0.9M
2021-10-12 4.09 4.10 3.74 4.05 1.8M
2021-10-11 3.80 4.07 3.80 4.07 0.3M
2021-10-08 4.01 4.25 3.50 4.25 0.9M
2021-10-07 3.48 4.46 3.48 4.12 1.9M
2021-10-06 3.59 3.59 3.42 3.45 2.8M
2021-10-05 3.35 3.59 3.17 3.35 1.3M
2021-10-04 3.21 3.37 3.21 3.26 0.4M
2021-09-30 3.39 3.40 3.31 3.40 1.3M
2021-09-29 3.35 3.47 3.26 3.47 0.1M
2021-09-28 3.55 3.62 3.55 3.55 0.6M
2021-09-27 3.56 3.57 3.51 3.53 1.2M
2021-09-24 3.61 3.69 3.51 3.55 0.6M
2021-09-23 3.66 3.73 3.58 3.72 0.3M
2021-09-21 3.60 4.00 3.37 3.79 4.0M
2021-09-20 3.96 3.96 3.63 3.65 2.3M
2021-09-17 4.18 4.18 3.62 3.95 1.9M
2021-09-16 3.99 4.20 3.78 3.87 2.3M
2021-09-15 4.00 4.08 3.75 4.03 0.8M
2021-09-14 4.96 4.96 3.94 4.08 2.4M
2021-09-13 5.11 5.11 4.59 4.69 6.0M
2021-09-10 5.18 5.18 4.80 4.94 2.2M
2021-09-09 5.39 5.39 4.50 5.02 5.5M
2021-09-08 5.50 5.50 4.85 5.00 4.1M
2021-09-07 5.39 5.60 4.98 5.50 0.8M
2021-09-06 5.44 5.45 4.50 5.25 1.0M
2021-09-03 4.99 5.45 4.69 5.29 1.4M
2021-09-02 4.40 4.67 4.37 4.67 3.0M
2021-09-01 4.40 4.40 4.20 4.30 3.9M
2021-08-31 4.20 4.56 4.20 4.40 1.3M
2021-08-30 4.24 4.50 4.00 4.18 3.0M
2021-08-27 3.50 4.40 2.35 4.00 41.2M
2021-08-26 3.90 3.94 3.40 3.43 3.0M
2021-08-25 4.10 4.10 4.10 3.99 0.0M
2021-08-24 3.99 3.99 3.91 3.91 0.1M
2021-08-23 3.98 3.98 3.80 3.81 0.3M
2021-08-20 3.94 4.06 3.94 4.00 0.0M
2021-08-19 4.49 4.49 3.92 4.14 0.1M
2021-08-18 4.06 4.29 3.96 4.03 0.1M
2021-08-17 4.09 4.29 4.00 4.29 0.2M
2021-08-16 4.20 4.20 4.14 4.18 0.1M
2021-08-13 4.30 4.31 4.28 4.31 0.2M
2021-08-12 4.43 4.43 4.30 4.31 0.0M
2021-08-11 4.44 4.44 4.25 4.35 0.3M
2021-08-10 4.35 4.35 4.28 4.35 0.3M
2021-08-09 4.49 4.49 4.20 4.37 1.1M
2021-08-06 4.50 4.50 4.19 4.36 1.3M
2021-08-05 4.38 4.38 4.34 4.34 0.3M
2021-08-04 4.37 4.37 4.31 4.35 0.5M
2021-08-03 4.37 4.38 4.24 4.38 0.4M
2021-08-02 4.37 4.37 4.19 4.25 1.9M
2021-07-30 4.40 4.47 4.00 4.29 4.1M
2021-07-29 4.20 4.40 4.14 4.30 1.3M
2021-07-28 3.69 4.15 3.69 4.03 9.0M
2021-07-27 3.76 3.76 3.70 3.71 1.0M
2021-07-26 3.85 3.86 3.76 3.76 0.6M
2021-07-23 3.89 3.90 3.79 3.83 1.8M
2021-07-22 3.71 4.00 3.70 4.00 0.6M
2021-07-21 3.98 3.98 3.60 3.68 0.3M
2021-07-20 4.00 4.00 3.97 4.00 1.8M
2021-07-19 4.00 4.00 3.97 3.98 0.4M
2021-07-16 4.05 4.05 3.95 3.96 0.2M
2021-07-15 4.07 4.19 4.01 4.05 0.2M
2021-07-14 4.29 4.29 3.99 4.00 0.5M
2021-07-13 4.09 4.09 3.97 4.08 1.4M
2021-07-12 3.99 4.02 3.92 3.93 2.8M
2021-07-09 3.97 3.98 3.89 3.91 0.1M
2021-07-08 4.13 4.23 3.99 4.00 0.6M
2021-07-07 4.14 4.14 3.98 4.12 1.1M
2021-07-06 4.20 4.20 4.00 4.01 0.6M
2021-07-05 3.99 4.04 3.99 4.02 2.6M
2021-07-02 3.98 4.11 3.98 4.11 0.6M
2021-06-30 4.03 4.13 3.92 4.13 2.8M
2021-06-29 4.13 4.16 4.02 4.03 0.2M
2021-06-28 4.30 4.30 4.12 4.12 0.0M
2021-06-25 4.27 4.30 4.27 4.30 0.3M
2021-06-24 4.18 4.31 3.92 4.31 0.9M
2021-06-23 4.30 4.31 4.06 4.18 0.6M
2021-06-22 4.28 4.28 4.03 4.28 0.1M
2021-06-21 4.24 4.48 4.20 4.25 0.6M
2021-06-18 4.61 4.72 4.07 4.20 0.6M
2021-06-17 4.49 4.77 4.49 4.64 0.8M
2021-06-16 4.63 4.99 4.00 4.59 2.0M
2021-06-15 4.51 5.00 4.41 4.61 0.5M
2021-06-11 4.31 4.62 4.31 4.50 5.3M
2021-06-10 4.39 4.46 4.20 4.40 1.7M
2021-06-09 4.40 4.40 4.33 4.40 0.4M
2021-06-08 4.22 4.38 4.22 4.37 0.4M
2021-06-07 4.25 4.49 4.05 4.18 1.6M
2021-06-04 4.16 4.25 4.12 4.25 1.4M
2021-06-02 4.15 4.16 4.14 4.16 0.8M
2021-06-01 4.32 4.32 4.20 4.27 0.2M
2021-05-31 4.39 4.39 4.13 4.18 0.9M
2021-05-28 4.30 4.36 4.30 4.35 0.2M
2021-05-27 4.20 4.38 4.16 4.17 0.1M
2021-05-26 4.29 4.29 4.16 4.16 0.0M
2021-05-25 4.17 4.50 4.13 4.29 0.6M
2021-05-24 4.02 4.10 4.02 4.10 1.0M
2021-05-21 4.02 4.02 4.02 4.02 0.0M
2021-05-20 4.17 4.17 4.00 4.00 0.9M
2021-05-18 4.00 4.08 4.00 4.08 0.0M
2021-05-17 4.03 4.09 4.00 4.00 0.5M
2021-05-14 4.03 4.17 4.00 4.03 0.2M
2021-05-13 4.24 4.44 4.00 4.00 0.3M
2021-05-12 4.12 4.23 4.12 4.20 0.7M
2021-05-11 4.07 4.15 4.07 4.10 0.4M
2021-05-10 4.00 4.11 4.00 4.08 1.3M
2021-05-07 4.10 4.11 4.00 4.00 0.3M
2021-05-06 4.15 4.15 4.00 4.06 0.7M
2021-05-05 4.10 4.14 4.00 4.10 0.2M
2021-05-04 4.00 4.10 4.00 4.10 0.2M
2021-05-03 4.29 4.52 4.00 4.20 0.3M
2021-04-30 4.07 4.11 4.07 4.11 0.1M
2021-04-29 4.16 4.20 4.05 4.16 0.1M
2021-04-28 4.00 4.15 3.92 4.15 0.1M
2021-04-27 4.17 4.20 4.08 4.10 0.3M
2021-04-26 4.34 4.54 4.01 4.10 0.6M
2021-04-23 4.15 4.40 4.15 4.15 3.1M
2021-04-22 4.10 4.20 4.07 4.15 0.1M
2021-04-21 4.10 4.10 3.35 4.04 10.2M
2021-04-20 4.07 4.15 4.06 4.07 0.0M
2021-04-19 4.10 4.24 4.06 4.06 0.1M
2021-04-16 3.71 4.15 3.45 4.15 0.3M
2021-04-15 3.70 3.99 3.70 3.89 0.2M
2021-04-14 4.20 4.20 3.65 3.82 10.0M
2021-04-13 3.70 3.70 3.70 3.70 0.2M
2021-04-12 3.70 4.08 3.65 3.77 0.2M
2021-04-09 3.50 3.70 3.50 3.65 0.1M
2021-04-08 3.30 3.50 3.30 3.50 1.9M
2021-04-07 3.31 3.40 3.29 3.38 0.6M
2021-04-01 3.30 3.34 3.30 3.30 0.2M
2021-03-31 3.44 3.44 3.44 3.44 2.3M
2021-03-30 3.48 3.48 3.44 3.44 0.4M
2021-03-29 3.51 3.51 3.50 3.51 0.8M
2021-03-26 3.53 3.53 3.43 3.49 0.5M
2021-03-25 3.50 3.57 3.43 3.54 1.7M
2021-03-24 3.09 3.54 3.09 3.50 0.8M
2021-03-23 3.07 3.11 3.07 3.14 0.1M
2021-03-22 3.20 3.20 3.14 3.14 0.1M
2021-03-19 3.15 3.20 3.15 3.10 0.3M
2021-03-18 3.17 3.17 3.05 3.07 0.1M
2021-03-17 3.14 3.14 3.11 3.14 0.1M
2021-03-16 3.08 3.17 3.08 3.15 0.3M
2021-03-15 3.07 3.10 3.07 3.09 0.3M
2021-03-12 3.11 3.11 3.06 3.06 0.1M
2021-03-11 3.14 3.14 3.08 3.08 0.2M
2021-03-10 3.15 3.15 3.10 3.10 0.6M
2021-03-09 3.05 3.15 3.05 3.13 0.1M
2021-03-08 3.11 3.14 3.09 3.15 0.3M
2021-03-05 3.32 3.33 3.22 3.22 0.1M
2021-03-04 3.36 3.43 3.30 3.35 0.1M
2021-03-03 3.30 3.50 3.29 3.45 0.7M
2021-03-02 3.08 3.30 3.01 3.26 2.2M
2021-03-01 3.22 3.22 3.05 3.05 0.1M
2021-02-26 3.36 3.36 3.24 3.24 1.0M
2021-02-25 3.31 3.39 3.31 3.36 1.2M
2021-02-24 3.40 3.46 3.35 3.42 0.3M
2021-02-23 3.29 3.45 3.25 3.38 6.2M
2021-02-22 3.38 3.40 3.31 3.38 0.4M
2021-02-19 3.37 3.46 3.31 3.31 0.2M
2021-02-18 3.46 3.49 3.38 3.42 0.3M
2021-02-17 3.50 3.50 3.46 3.46 0.0M
2021-02-16 3.45 3.45 3.45 3.45 0.0M
2021-02-11 3.45 3.45 3.45 3.45 0.0M
2021-02-10 3.32 3.45 3.32 3.45 0.2M
2021-02-09 3.49 3.54 3.43 3.50 1.2M
2021-02-08 3.20 3.50 3.20 3.40 0.9M
2021-02-05 3.50 3.50 3.22 3.26 3.9M
2021-02-04 3.48 3.48 3.36 3.40 0.4M
2021-02-03 3.40 3.50 3.25 3.34 0.1M
2021-02-02 3.35 3.45 3.32 3.41 0.4M
2021-02-01 3.59 3.59 3.40 3.37 0.3M
2021-01-29 3.50 3.50 3.43 3.49 0.4M
2021-01-28 3.40 3.50 3.39 3.49 0.3M
2021-01-27 3.40 3.60 3.28 3.55 0.4M
2021-01-26 3.38 3.43 3.30 3.39 0.3M
2021-01-25 3.30 3.40 3.20 3.35 0.3M
2021-01-22 3.21 3.26 3.10 3.26 0.8M
2021-01-21 3.30 3.40 3.20 3.29 0.4M
2021-01-20 3.25 3.30 3.20 3.27 0.7M
2021-01-19 3.20 3.20 3.20 3.20 0.0M
2021-01-18 3.28 3.28 3.22 3.28 0.1M
2021-01-15 3.20 3.35 3.20 3.29 0.2M
2021-01-14 3.20 3.30 3.20 3.28 0.8M
2021-01-13 3.22 3.24 3.15 3.15 0.6M
2021-01-12 3.06 3.27 3.06 3.18 1.3M
2021-01-11 3.11 3.20 2.99 3.19 1.0M
2021-01-08 3.15 3.16 3.02 3.05 0.2M
2021-01-07 3.20 3.21 3.09 3.17 0.7M
2021-01-06 3.13 3.28 3.08 3.22 0.6M
2021-01-05 3.20 3.20 3.07 3.19 0.7M
2021-01-04 3.20 3.20 3.12 3.15 0.1M