Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 3.875
+0.150 (4.03%)
Aug 4, 2026, 1:45 PM HKT
Ingdan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.86 | 3.86 | 3.68 | 3.73 | 3.73 | 2.05% | 2,603,000 |
| Jul 31, 2026 | 3.56 | 3.89 | 3.58 | 3.65 | 3.65 | 4.89% | 3,550,000 |
| Jul 30, 2026 | 3.61 | 3.61 | 3.41 | 3.48 | 3.48 | -3.33% | 6,294,000 |
| Jul 29, 2026 | 3.86 | 3.86 | 3.50 | 3.60 | 3.60 | -5.26% | 9,041,000 |
| Jul 28, 2026 | 4.31 | 4.31 | 3.68 | 3.80 | 3.80 | -9.09% | 8,828,450 |
| Jul 27, 2026 | 4.18 | 4.23 | 3.95 | 4.18 | 4.18 | 1.95% | 3,037,000 |
| Jul 24, 2026 | 4.10 | 4.14 | 3.95 | 4.10 | 4.10 | - | 4,299,000 |
| Jul 23, 2026 | 4.09 | 4.18 | 3.96 | 4.10 | 4.10 | 0.24% | 4,617,000 |
| Jul 22, 2026 | 4.18 | 4.34 | 4.07 | 4.09 | 4.09 | -2.15% | 5,560,000 |
| Jul 21, 2026 | 4.16 | 4.38 | 4.09 | 4.18 | 4.18 | 0.48% | 4,474,440 |
| Jul 20, 2026 | 4.11 | 4.28 | 4.05 | 4.16 | 4.16 | 1.22% | 2,817,223 |
| Jul 17, 2026 | 4.45 | 4.52 | 3.95 | 4.11 | 4.11 | -7.64% | 11,873,900 |
| Jul 16, 2026 | 4.31 | 4.55 | 4.24 | 4.45 | 4.45 | 5.45% | 5,491,745 |
| Jul 15, 2026 | 4.30 | 4.42 | 4.12 | 4.22 | 4.22 | -1.63% | 7,324,000 |
| Jul 14, 2026 | 4.24 | 4.38 | 3.98 | 4.29 | 4.29 | 1.18% | 5,252,000 |
| Jul 13, 2026 | 4.58 | 4.58 | 4.03 | 4.24 | 4.24 | -8.42% | 13,905,550 |
| Jul 10, 2026 | 5.19 | 5.40 | 4.34 | 4.63 | 4.63 | -10.44% | 38,501,000 |
| Jul 9, 2026 | 5.10 | 5.18 | 4.98 | 5.17 | 5.17 | 1.37% | 5,128,396 |
| Jul 8, 2026 | 5.23 | 5.23 | 4.97 | 5.10 | 5.10 | -2.30% | 12,138,550 |
| Jul 7, 2026 | 5.37 | 5.37 | 4.95 | 5.22 | 5.22 | 0.77% | 8,602,500 |
| Jul 6, 2026 | 5.38 | 5.40 | 5.02 | 5.18 | 5.18 | -3.72% | 10,574,000 |
| Jul 3, 2026 | 5.10 | 5.57 | 4.97 | 5.38 | 5.38 | 4.06% | 6,723,997 |
| Jul 2, 2026 | 5.52 | 5.52 | 5.06 | 5.17 | 5.17 | -6.68% | 10,785,000 |
| Jun 30, 2026 | 4.84 | 5.55 | 4.84 | 5.54 | 5.54 | 15.90% | 26,137,400 |
| Jun 29, 2026 | 4.62 | 4.82 | 4.58 | 4.78 | 4.78 | 3.91% | 14,194,000 |
| Jun 26, 2026 | 4.40 | 4.69 | 4.31 | 4.60 | 4.60 | 4.07% | 12,469,000 |
| Jun 25, 2026 | 4.51 | 4.54 | 4.29 | 4.42 | 4.42 | -2.64% | 7,162,000 |
| Jun 24, 2026 | 4.55 | 4.61 | 4.19 | 4.54 | 4.54 | 1.34% | 9,571,000 |
| Jun 23, 2026 | 4.65 | 4.79 | 4.39 | 4.48 | 4.48 | -4.88% | 12,590,998 |
| Jun 22, 2026 | 4.74 | 4.87 | 4.56 | 4.71 | 4.71 | - | 10,616,022 |
| Jun 18, 2026 | 5.04 | 5.04 | 4.67 | 4.71 | 4.71 | -6.55% | 13,415,000 |
| Jun 17, 2026 | 4.88 | 5.15 | 4.81 | 5.04 | 5.04 | 3.28% | 15,844,500 |
| Jun 16, 2026 | 4.96 | 5.05 | 4.80 | 4.88 | 4.88 | -1.61% | 9,933,998 |
| Jun 15, 2026 | 4.58 | 5.18 | 4.40 | 4.96 | 4.96 | 10.22% | 26,549,300 |
| Jun 12, 2026 | 4.36 | 4.60 | 4.27 | 4.50 | 4.50 | 5.63% | 13,408,200 |
| Jun 11, 2026 | 3.96 | 4.38 | 3.93 | 4.26 | 4.26 | 5.45% | 14,950,090 |
| Jun 10, 2026 | 3.98 | 4.11 | 3.86 | 4.04 | 4.04 | 1.00% | 7,664,100 |
| Jun 9, 2026 | 3.75 | 4.05 | 3.70 | 4.00 | 4.00 | 6.67% | 13,149,000 |
| Jun 8, 2026 | 3.95 | 3.91 | 3.66 | 3.75 | 3.75 | -5.30% | 8,541,000 |
| Jun 5, 2026 | 3.86 | 4.00 | 3.73 | 3.96 | 3.96 | 2.86% | 16,434,150 |
| Jun 4, 2026 | 3.68 | 3.90 | 3.62 | 3.85 | 3.85 | 5.77% | 7,250,000 |
| Jun 3, 2026 | 3.69 | 3.87 | 3.64 | 3.64 | 3.64 | -1.62% | 10,455,000 |
| Jun 2, 2026 | 3.78 | 3.91 | 3.59 | 3.70 | 3.70 | -2.12% | 15,272,100 |
| Jun 1, 2026 | 3.41 | 4.02 | 3.38 | 3.78 | 3.78 | 11.83% | 25,059,000 |
| May 29, 2026 | 3.33 | 3.38 | 3.13 | 3.38 | 3.38 | 1.50% | 23,728,000 |
| May 28, 2026 | 3.29 | 3.38 | 3.23 | 3.33 | 3.33 | 1.22% | 5,205,000 |
| May 27, 2026 | 3.29 | 3.30 | 3.10 | 3.29 | 3.29 | -0.90% | 6,212,000 |
| May 26, 2026 | 3.19 | 3.36 | 2.90 | 3.32 | 3.32 | 4.08% | 15,112,010 |
| May 22, 2026 | 3.15 | 3.22 | 3.12 | 3.19 | 3.19 | 0.63% | 3,128,240 |
| May 21, 2026 | 3.22 | 3.28 | 3.14 | 3.17 | 3.17 | -2.46% | 3,860,000 |