Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 4.400
+0.145 (3.41%)
Oct 6, 2026, 4:08 PM HKT
Ingdan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.34 | 4.42 | 4.26 | 4.40 | 4.40 | 3.41% | 1,528,000 |
| Oct 5, 2026 | 4.20 | 4.33 | 4.20 | 4.26 | 4.26 | 1.31% | 1,314,000 |
| Oct 2, 2026 | 4.28 | 4.30 | 4.02 | 4.20 | 4.20 | -1.87% | 3,517,000 |
| Sep 30, 2026 | 4.46 | 4.46 | 4.17 | 4.28 | 4.28 | -1.61% | 6,040,000 |
| Sep 29, 2026 | 4.70 | 4.70 | 4.35 | 4.35 | 4.35 | -7.45% | 3,959,000 |
| Sep 28, 2026 | 4.88 | 4.88 | 4.47 | 4.70 | 4.70 | -2.59% | 5,212,000 |
| Sep 25, 2026 | 4.80 | 4.84 | 4.65 | 4.83 | 4.83 | 0.52% | 1,633,000 |
| Sep 24, 2026 | 4.75 | 4.85 | 4.74 | 4.80 | 4.80 | 1.05% | 2,795,000 |
| Sep 23, 2026 | 4.68 | 4.78 | 4.57 | 4.75 | 4.75 | 1.60% | 3,954,000 |
| Sep 22, 2026 | 4.70 | 4.86 | 4.64 | 4.68 | 4.68 | -0.74% | 2,926,000 |
| Sep 21, 2026 | 4.59 | 4.78 | 4.59 | 4.71 | 4.71 | 2.84% | 9,458,000 |
| Sep 18, 2026 | 4.55 | 4.69 | 4.47 | 4.58 | 4.58 | 2.00% | 4,112,000 |
| Sep 17, 2026 | 4.30 | 4.49 | 4.20 | 4.49 | 4.49 | 2.98% | 3,680,000 |
| Sep 16, 2026 | 4.35 | 4.50 | 4.25 | 4.36 | 4.36 | -2.68% | 10,444,000 |
| Sep 15, 2026 | 4.77 | 4.86 | 4.38 | 4.48 | 4.48 | -5.88% | 8,823,000 |
| Sep 14, 2026 | 4.86 | 5.12 | 4.70 | 4.76 | 4.76 | -2.06% | 17,355,160 |
| Sep 11, 2026 | 4.85 | 4.89 | 4.70 | 4.86 | 4.86 | 0.21% | 4,499,000 |
| Sep 10, 2026 | 4.86 | 4.95 | 4.80 | 4.85 | 4.85 | - | 3,553,140 |
| Sep 9, 2026 | 4.80 | 5.05 | 4.73 | 4.85 | 4.85 | 0.52% | 9,027,000 |
| Sep 8, 2026 | 4.59 | 4.85 | 4.46 | 4.83 | 4.83 | 5.23% | 7,641,000 |
| Sep 7, 2026 | 4.33 | 4.72 | 4.35 | 4.59 | 4.59 | 5.89% | 5,497,400 |
| Sep 4, 2026 | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | 4.84% | 4,547,000 |
| Sep 3, 2026 | 4.35 | 4.36 | 4.09 | 4.13 | 4.13 | -4.29% | 3,584,000 |
| Sep 2, 2026 | 4.13 | 4.37 | 4.07 | 4.32 | 4.32 | 3.23% | 4,352,000 |
| Sep 1, 2026 | 4.23 | 4.32 | 4.06 | 4.18 | 4.18 | 1.46% | 10,783,302 |
| Aug 31, 2026 | 4.12 | 4.17 | 4.01 | 4.12 | 4.12 | - | 3,085,000 |
| Aug 28, 2026 | 4.16 | 4.27 | 4.04 | 4.12 | 4.12 | -0.84% | 3,737,000 |
| Aug 27, 2026 | 4.03 | 4.20 | 4.02 | 4.16 | 4.16 | 3.62% | 3,401,000 |
| Aug 26, 2026 | 3.90 | 4.11 | 3.86 | 4.01 | 4.01 | 4.43% | 3,505,000 |
| Aug 25, 2026 | 3.71 | 3.86 | 3.69 | 3.84 | 3.84 | 2.81% | 2,568,000 |
| Aug 24, 2026 | 3.79 | 3.80 | 3.64 | 3.74 | 3.74 | -1.32% | 2,307,000 |
| Aug 21, 2026 | 3.73 | 3.79 | 3.70 | 3.79 | 3.79 | 2.16% | 1,947,000 |
| Aug 20, 2026 | 3.68 | 3.80 | 3.58 | 3.71 | 3.71 | 3.49% | 2,915,000 |
| Aug 19, 2026 | 3.77 | 3.77 | 3.48 | 3.58 | 3.58 | -5.04% | 4,012,000 |
| Aug 18, 2026 | 3.99 | 4.03 | 3.65 | 3.77 | 3.77 | -6.10% | 6,450,000 |
| Aug 17, 2026 | 4.00 | 4.10 | 3.99 | 4.02 | 4.02 | 0.37% | 2,094,000 |
| Aug 14, 2026 | 4.08 | 4.15 | 3.98 | 4.00 | 4.00 | -1.84% | 5,956,000 |
| Aug 13, 2026 | 4.14 | 4.22 | 4.07 | 4.08 | 4.08 | -1.45% | 2,740,000 |
| Aug 12, 2026 | 4.06 | 4.15 | 4.01 | 4.14 | 4.14 | 1.97% | 2,530,000 |
| Aug 11, 2026 | 4.02 | 4.11 | 3.91 | 4.06 | 4.06 | 0.25% | 2,052,000 |
| Aug 10, 2026 | 4.09 | 4.11 | 3.94 | 4.05 | 4.05 | -0.86% | 2,136,000 |
| Aug 7, 2026 | 4.05 | 4.13 | 3.90 | 4.08 | 4.08 | 0.37% | 4,010,000 |
| Aug 6, 2026 | 4.33 | 4.33 | 4.02 | 4.07 | 4.07 | -3.67% | 3,672,000 |
| Aug 5, 2026 | 3.86 | 4.29 | 3.86 | 4.22 | 4.22 | 9.61% | 6,608,000 |
| Aug 4, 2026 | 3.81 | 3.89 | 3.75 | 3.85 | 3.85 | 3.36% | 2,425,000 |
| 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 |