Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 2.730
-0.060 (-2.15%)
Mar 20, 2026, 1:35 PM HKT
Ingdan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | -2.11% | 1,251,000 |
| Mar 18, 2026 | 2.80 | 2.85 | 2.74 | 2.85 | 2.85 | 4.78% | 3,645,000 |
| Mar 17, 2026 | 2.87 | 2.90 | 2.72 | 2.72 | 2.72 | -4.23% | 2,574,000 |
| Mar 16, 2026 | 2.93 | 2.93 | 2.81 | 2.84 | 2.84 | -0.35% | 1,817,000 |
| Mar 13, 2026 | 2.71 | 2.93 | 2.71 | 2.85 | 2.85 | 2.15% | 4,211,000 |
| Mar 12, 2026 | 2.80 | 2.89 | 2.68 | 2.79 | 2.79 | 1.09% | 3,291,000 |
| Mar 11, 2026 | 2.69 | 2.84 | 2.69 | 2.76 | 2.76 | 2.60% | 2,315,000 |
| Mar 10, 2026 | 2.79 | 2.83 | 2.69 | 2.69 | 2.69 | -3.58% | 2,023,000 |
| Mar 9, 2026 | 2.81 | 2.86 | 2.60 | 2.79 | 2.79 | -3.79% | 7,544,399 |
| Mar 6, 2026 | 2.58 | 2.95 | 2.58 | 2.90 | 2.90 | 3.94% | 6,669,000 |
| Mar 5, 2026 | 2.82 | 2.90 | 2.77 | 2.79 | 2.79 | -2.79% | 4,899,000 |
| Mar 4, 2026 | 3.10 | 3.10 | 2.80 | 2.87 | 2.87 | -7.42% | 6,708,000 |
| Mar 3, 2026 | 3.05 | 3.11 | 2.94 | 3.10 | 3.10 | 0.98% | 4,756,000 |
| Mar 2, 2026 | 2.99 | 3.14 | 2.50 | 3.07 | 3.07 | -2.54% | 11,490,000 |
| Feb 27, 2026 | 3.47 | 3.48 | 2.98 | 3.15 | 3.15 | -10.00% | 24,770,000 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.49 | 3.50 | 3.50 | -9.09% | 7,976,000 |
| Feb 25, 2026 | 3.86 | 3.90 | 3.76 | 3.85 | 3.85 | -0.26% | 3,423,000 |
| Feb 24, 2026 | 3.90 | 3.99 | 3.85 | 3.86 | 3.86 | -2.53% | 3,581,000 |
| Feb 23, 2026 | 3.94 | 3.98 | 3.89 | 3.96 | 3.96 | 0.76% | 1,198,000 |
| Feb 20, 2026 | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -3.91% | 3,640,000 |
| Feb 16, 2026 | 3.97 | 4.10 | 3.97 | 4.09 | 4.09 | 3.02% | 1,509,000 |
| Feb 13, 2026 | 4.04 | 4.04 | 3.93 | 3.97 | 3.97 | -1.73% | 1,434,000 |
| Feb 12, 2026 | 3.93 | 4.05 | 3.90 | 4.04 | 4.04 | 1.51% | 5,485,000 |
| Feb 11, 2026 | 3.89 | 4.00 | 3.82 | 3.98 | 3.98 | 2.31% | 5,743,000 |
| Feb 10, 2026 | 3.98 | 4.08 | 3.88 | 3.89 | 3.89 | -2.75% | 8,476,000 |
| Feb 9, 2026 | 4.02 | 4.09 | 3.93 | 4.00 | 4.00 | 0.76% | 1,913,000 |
| Feb 6, 2026 | 3.94 | 4.04 | 3.82 | 3.97 | 3.97 | 1.28% | 2,922,300 |
| Feb 5, 2026 | 4.12 | 4.12 | 3.90 | 3.92 | 3.92 | -4.85% | 3,831,000 |
| Feb 4, 2026 | 4.05 | 4.18 | 3.91 | 4.12 | 4.12 | 1.73% | 6,214,500 |
| Feb 3, 2026 | 3.96 | 4.10 | 3.96 | 4.05 | 4.05 | 1.50% | 3,507,000 |
| Feb 2, 2026 | 3.89 | 4.03 | 3.85 | 3.99 | 3.99 | 1.53% | 3,962,000 |
| Jan 30, 2026 | 3.88 | 3.98 | 3.85 | 3.93 | 3.93 | 0.77% | 12,221,000 |
| Jan 29, 2026 | 3.86 | 3.99 | 3.86 | 3.90 | 3.90 | 0.78% | 3,394,000 |
| Jan 28, 2026 | 3.88 | 3.92 | 3.82 | 3.87 | 3.87 | -0.26% | 9,379,000 |
| Jan 27, 2026 | 3.80 | 3.89 | 3.80 | 3.88 | 3.88 | 1.31% | 1,284,000 |
| Jan 26, 2026 | 3.89 | 3.93 | 3.78 | 3.83 | 3.83 | -1.79% | 2,384,000 |
| Jan 23, 2026 | 3.88 | 3.90 | 3.67 | 3.90 | 3.90 | 1.83% | 4,010,000 |
| Jan 22, 2026 | 3.90 | 4.02 | 3.78 | 3.83 | 3.83 | -3.28% | 3,874,000 |
| Jan 21, 2026 | 3.90 | 3.98 | 3.83 | 3.96 | 3.96 | 0.51% | 2,948,000 |
| Jan 20, 2026 | 3.85 | 3.98 | 3.83 | 3.94 | 3.94 | 2.34% | 2,813,901 |
| Jan 19, 2026 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -4.23% | 3,579,900 |
| Jan 16, 2026 | 3.99 | 4.03 | 3.95 | 4.02 | 4.02 | 0.75% | 2,728,000 |
| Jan 15, 2026 | 3.99 | 4.02 | 3.90 | 3.99 | 3.99 | 0.76% | 2,981,896 |
| Jan 14, 2026 | 4.03 | 4.06 | 3.88 | 3.96 | 3.96 | -1.74% | 13,587,000 |
| Jan 13, 2026 | 3.92 | 4.05 | 3.92 | 4.03 | 4.03 | 2.81% | 7,659,000 |
| Jan 12, 2026 | 3.81 | 3.95 | 3.79 | 3.92 | 3.92 | 3.43% | 7,034,000 |
| Jan 9, 2026 | 3.74 | 3.89 | 3.73 | 3.79 | 3.79 | 1.34% | 5,242,000 |
| Jan 8, 2026 | 3.84 | 3.95 | 3.65 | 3.74 | 3.74 | -2.60% | 15,976,000 |
| Jan 7, 2026 | 3.60 | 4.03 | 3.56 | 3.84 | 3.84 | 8.47% | 22,901,000 |
| Jan 6, 2026 | 3.36 | 3.57 | 3.36 | 3.54 | 3.54 | 5.36% | 12,353,000 |