Ingdan, Inc. (HKG:0400)
Hong Kong · Delayed Price · Currency is HKD 4.120
+0.110 (2.74%)
Aug 27, 2026, 11:19 AM HKT
Ingdan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.90 | 4.11 | 3.86 | 4.00 | - | 4.04% | 3,150,000 |
| 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 |
| 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 |