Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 3.970
-0.070 (-1.73%)
At close: Feb 13, 2026
Ingdan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 3.02 | 3.36 | 3.01 | 3.36 | 3.36 | 11.63% | 24,544,000 |
| Jan 2, 2026 | 2.98 | 3.04 | 2.96 | 3.01 | 3.01 | 2.03% | 4,245,000 |
| Dec 31, 2025 | 2.98 | 3.00 | 2.93 | 2.95 | 2.95 | -1.01% | 1,833,000 |
| Dec 30, 2025 | 2.97 | 3.01 | 2.97 | 2.98 | 2.98 | 0.34% | 4,349,000 |
| Dec 29, 2025 | 2.98 | 3.03 | 2.94 | 2.97 | 2.97 | - | 2,920,000 |
| Dec 24, 2025 | 2.93 | 3.01 | 2.93 | 2.97 | 2.97 | 1.37% | 990,010 |
| Dec 23, 2025 | 2.98 | 3.05 | 2.91 | 2.93 | 2.93 | -1.68% | 7,969,381 |
| Dec 22, 2025 | 2.93 | 3.04 | 2.92 | 2.98 | 2.98 | 1.71% | 3,144,000 |
| Dec 19, 2025 | 2.92 | 2.97 | 2.85 | 2.93 | 2.93 | 0.34% | 2,657,000 |
| Dec 18, 2025 | 2.97 | 3.03 | 2.92 | 2.92 | 2.92 | -2.34% | 2,593,000 |
| Dec 17, 2025 | 3.00 | 3.06 | 2.93 | 2.99 | 2.99 | - | 5,166,000 |
| Dec 16, 2025 | 3.02 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 6,411,000 |
| Dec 15, 2025 | 3.08 | 3.13 | 3.02 | 3.05 | 3.05 | -1.61% | 3,029,000 |
| Dec 12, 2025 | 3.12 | 3.15 | 3.04 | 3.10 | 3.10 | 0.32% | 2,922,000 |
| Dec 11, 2025 | 3.14 | 3.15 | 3.07 | 3.09 | 3.09 | -1.59% | 2,344,500 |
| Dec 10, 2025 | 3.05 | 3.15 | 3.02 | 3.14 | 3.14 | 2.28% | 4,113,000 |
| Dec 9, 2025 | 3.00 | 3.09 | 2.97 | 3.07 | 3.07 | 2.33% | 5,231,000 |
| Dec 8, 2025 | 3.04 | 3.08 | 2.96 | 3.00 | 3.00 | -0.33% | 2,356,000 |
| Dec 5, 2025 | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | -0.99% | 1,532,000 |
| Dec 4, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 1,825,000 |
| Dec 3, 2025 | 2.92 | 3.03 | 2.92 | 2.98 | 2.98 | 1.02% | 3,425,000 |