Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 2.000
+0.020 (1.01%)
Aug 1, 2025, 4:08 PM HKT
Ingdan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.99 | 2.10 | 1.96 | 2.00 | 2.00 | 1.01% | 7,794,000 |
| Jul 31, 2025 | 1.94 | 1.98 | 1.90 | 1.98 | 1.98 | 4.21% | 3,008,000 |
| Jul 30, 2025 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 2,675,000 |
| Jul 29, 2025 | 1.85 | 1.98 | 1.85 | 1.95 | 1.95 | 5.41% | 7,595,000 |
| Jul 28, 2025 | 1.97 | 2.00 | 1.84 | 1.85 | 1.85 | -5.61% | 3,355,000 |
| Jul 25, 2025 | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 5.38% | 3,128,000 |
| Jul 24, 2025 | 1.92 | 2.00 | 1.84 | 1.86 | 1.86 | -4.12% | 3,918,000 |
| Jul 23, 2025 | 2.08 | 2.08 | 1.92 | 1.94 | 1.94 | -3.96% | 5,718,000 |
| Jul 22, 2025 | 2.02 | 2.12 | 1.97 | 2.02 | 2.02 | - | 4,912,000 |
| Jul 21, 2025 | 1.97 | 2.04 | 1.89 | 2.02 | 2.02 | 4.66% | 8,534,000 |
| Jul 18, 2025 | 2.01 | 2.03 | 1.92 | 1.93 | 1.93 | -3.98% | 3,083,000 |
| Jul 17, 2025 | 1.93 | 2.05 | 1.87 | 2.01 | 2.01 | 4.15% | 6,301,000 |
| Jul 16, 2025 | 1.93 | 1.94 | 1.81 | 1.93 | 1.93 | - | 5,157,000 |
| Jul 15, 2025 | 1.96 | 1.99 | 1.89 | 1.93 | 1.93 | -1.53% | 4,588,000 |
| Jul 14, 2025 | 1.79 | 1.97 | 1.77 | 1.96 | 1.96 | 9.50% | 7,070,000 |
| Jul 11, 2025 | 1.77 | 1.82 | 1.65 | 1.79 | 1.79 | 1.13% | 5,593,000 |
| Jul 10, 2025 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -2.75% | 2,223,000 |
| Jul 9, 2025 | 1.80 | 1.87 | 1.77 | 1.82 | 1.82 | 2.82% | 4,016,000 |
| Jul 8, 2025 | 1.70 | 1.83 | 1.70 | 1.77 | 1.77 | 1.72% | 4,539,000 |
| Jul 7, 2025 | 1.77 | 1.79 | 1.69 | 1.74 | 1.74 | -1.69% | 3,280,000 |
| Jul 4, 2025 | 1.78 | 1.81 | 1.72 | 1.77 | 1.77 | 1.72% | 5,084,000 |
| Jul 3, 2025 | 1.70 | 1.78 | 1.66 | 1.74 | 1.74 | 2.35% | 3,437,000 |
| Jul 2, 2025 | 1.48 | 1.83 | 1.47 | 1.70 | 1.70 | 14.86% | 16,806,000 |
| Jun 30, 2025 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 7,424,000 |
| Jun 27, 2025 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | 3.65% | 3,165,000 |
| Jun 26, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 924,000 |
| Jun 25, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 523,000 |
| Jun 24, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | - | 1,383,000 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 459,000 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 556,000 |
| Jun 19, 2025 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -4.93% | 1,436,000 |
| Jun 18, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 608,000 |
| Jun 17, 2025 | 1.36 | 1.39 | 1.32 | 1.32 | 1.32 | -2.22% | 1,299,000 |
| Jun 16, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -2.88% | 1,538,000 |
| Jun 13, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -3.47% | 1,572,000 |
| Jun 12, 2025 | 1.45 | 1.47 | 1.37 | 1.44 | 1.44 | - | 2,219,000 |
| Jun 11, 2025 | 1.37 | 1.45 | 1.35 | 1.44 | 1.44 | 5.88% | 3,537,000 |
| Jun 10, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | - | 592,000 |
| Jun 9, 2025 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 4.62% | 1,720,000 |
| Jun 6, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 507,000 |
| Jun 5, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 3.05% | 299,000 |
| Jun 4, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 613,000 |
| Jun 3, 2025 | 1.38 | 1.40 | 1.33 | 1.34 | 1.34 | -0.74% | 262,000 |
| Jun 2, 2025 | 1.36 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 441,000 |
| May 30, 2025 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 73,000 |
| May 29, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 305,000 |
| May 28, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -2.13% | 76,000 |
| May 27, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | -2.08% | 257,000 |
| May 26, 2025 | 1.37 | 1.44 | 1.35 | 1.44 | 1.44 | 2.13% | 378,000 |
| May 23, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 203,000 |