Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 4.290
+0.050 (1.18%)
Jul 14, 2026, 4:08 PM HKT
Ingdan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.12 | 3.42 | 3.12 | 3.25 | 3.25 | 0.93% | 5,920,000 |
| May 19, 2026 | 3.22 | 3.23 | 3.13 | 3.22 | 3.22 | -1.53% | 4,464,000 |
| May 18, 2026 | 3.18 | 3.32 | 3.11 | 3.27 | 3.27 | 4.47% | 11,589,403 |
| May 15, 2026 | 3.12 | 3.22 | 3.06 | 3.13 | 3.13 | 0.64% | 4,907,550 |
| May 14, 2026 | 3.30 | 3.43 | 2.96 | 3.11 | 3.11 | -5.76% | 21,237,000 |
| May 13, 2026 | 3.27 | 3.48 | 3.14 | 3.30 | 3.30 | 5.77% | 28,432,150 |
| May 12, 2026 | 2.78 | 3.17 | 2.78 | 3.12 | 3.12 | 13.45% | 20,164,100 |
| May 11, 2026 | 2.41 | 2.84 | 2.41 | 2.75 | 2.75 | 14.58% | 14,979,100 |
| May 8, 2026 | 2.33 | 2.54 | 2.22 | 2.40 | 2.40 | 5.73% | 7,512,312 |
| May 7, 2026 | 2.16 | 2.28 | 2.06 | 2.27 | 2.27 | 5.58% | 4,910,000 |
| May 6, 2026 | 2.20 | 2.33 | 2.15 | 2.15 | 2.15 | -2.27% | 3,682,000 |
| May 5, 2026 | 2.14 | 2.24 | 2.12 | 2.20 | 2.20 | 1.38% | 1,931,000 |
| May 4, 2026 | 2.16 | 2.21 | 2.14 | 2.17 | 2.17 | 2.84% | 1,475,000 |
| Apr 30, 2026 | 2.22 | 2.22 | 2.10 | 2.11 | 2.11 | -3.65% | 1,858,000 |