IngDan, Inc. 0400
HKEX · Hong Kong SAR China · Distribution Services
HKD 4.20-0.08 (-1.87%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.20 | -1.87% | HKD 4.28 | HKD 4.30 | HKD 4.02 | 3.52M |
| 2026-09-30 | HKD 4.28 | -1.61% | HKD 4.45 | HKD 4.45 | HKD 4.16 | 6.04M |
| 2026-09-29 | HKD 4.35 | -7.45% | HKD 4.70 | HKD 4.70 | HKD 4.35 | 3.96M |
| 2026-09-28 | HKD 4.70 | -2.59% | HKD 4.88 | HKD 4.88 | HKD 4.47 |
| 5.21M |
| 2026-09-25 | HKD 4.82 | +0.52% | HKD 4.80 | HKD 4.84 | HKD 4.65 | 1.63M |
| 2026-09-24 | HKD 4.80 | +1.05% | HKD 4.75 | HKD 4.84 | HKD 4.74 | 2.80M |
| 2026-09-23 | HKD 4.75 | +1.60% | HKD 4.68 | HKD 4.78 | HKD 4.57 | 3.95M |
| 2026-09-22 | HKD 4.68 | -0.74% | HKD 4.70 | HKD 4.86 | HKD 4.64 | 2.93M |
| 2026-09-21 | HKD 4.71 | +2.84% | HKD 4.59 | HKD 4.78 | HKD 4.59 | 9.46M |
| 2026-09-18 | HKD 4.58 | +2.00% | HKD 4.55 | HKD 4.68 | HKD 4.47 | 4.11M |
| 2026-09-17 | HKD 4.49 | +2.98% | HKD 4.30 | HKD 4.49 | HKD 4.20 | 3.68M |
| 2026-09-16 | HKD 4.36 | -2.68% | HKD 4.35 | HKD 4.50 | HKD 4.25 | 10.44M |
| 2026-09-15 | HKD 4.48 | -5.88% | HKD 4.76 | HKD 4.86 | HKD 4.38 | 8.82M |
| 2026-09-14 | HKD 4.76 | -2.06% | HKD 4.86 | HKD 5.12 | HKD 4.70 | 17.36M |
| 2026-09-11 | HKD 4.86 | +0.21% | HKD 4.85 | HKD 4.89 | HKD 4.70 | 4.50M |
| 2026-09-10 | HKD 4.85 | 0.00% | HKD 4.86 | HKD 4.95 | HKD 4.80 | 3.55M |
| 2026-09-09 | HKD 4.85 | +0.52% | HKD 4.80 | HKD 5.05 | HKD 4.73 | 9.03M |
| 2026-09-08 | HKD 4.82 | +5.23% | HKD 4.59 | HKD 4.85 | HKD 4.46 | 7.64M |
| 2026-09-07 | HKD 4.59 | +5.89% | HKD 4.33 | HKD 4.72 | HKD 4.34 | 5.50M |
| 2026-09-04 | HKD 4.33 | +4.84% | HKD 4.18 | HKD 4.34 | HKD 4.14 | 4.55M |
| 2026-09-03 | HKD 4.13 | -4.29% | HKD 4.34 | HKD 4.36 | HKD 4.09 | 3.58M |
| 2026-09-02 | HKD 4.32 | +3.23% | HKD 4.13 | HKD 4.37 | HKD 4.07 | 4.35M |
| 2026-09-01 | HKD 4.18 | +1.46% | HKD 4.23 | HKD 4.32 | HKD 4.06 | 10.78M |
| 2026-08-31 | HKD 4.12 | 0.00% | HKD 4.12 | HKD 4.17 | HKD 4.01 | 3.09M |
| 2026-08-28 | HKD 4.12 | -0.84% | HKD 4.16 | HKD 4.27 | HKD 4.04 | 3.74M |
| 2026-08-27 | HKD 4.16 | +3.62% | HKD 4.03 | HKD 4.20 | HKD 4.02 | 3.40M |
| 2026-08-26 | HKD 4.01 | +4.43% | HKD 3.90 | HKD 4.11 | HKD 3.86 | 3.51M |
| 2026-08-25 | HKD 3.84 | +2.81% | HKD 3.71 | HKD 3.86 | HKD 3.69 | 2.57M |
| 2026-08-24 | HKD 3.73 | -1.32% | HKD 3.79 | HKD 3.80 | HKD 3.64 | 2.31M |
| 2026-08-21 | HKD 3.79 | +2.16% | HKD 3.73 | HKD 3.79 | HKD 3.69 | 1.95M |
| 2026-08-20 | HKD 3.70 | +3.49% | HKD 3.68 | HKD 3.80 | HKD 3.58 | 2.92M |
| 2026-08-19 | HKD 3.58 | -5.04% | HKD 3.77 | HKD 3.77 | HKD 3.48 | 4.01M |
| 2026-08-18 | HKD 3.77 | -6.10% | HKD 3.99 | HKD 4.03 | HKD 3.65 | 6.45M |
| 2026-08-17 | HKD 4.01 | +0.37% | HKD 4.00 | HKD 4.09 | HKD 3.98 | 2.09M |
| 2026-08-14 | HKD 4.00 | -1.84% | HKD 4.07 | HKD 4.15 | HKD 3.98 | 5.96M |
| 2026-08-13 | HKD 4.07 | -1.45% | HKD 4.14 | HKD 4.22 | HKD 4.07 | 2.74M |
| 2026-08-12 | HKD 4.14 | +1.97% | HKD 4.05 | HKD 4.15 | HKD 4.01 | 2.53M |
| 2026-08-11 | HKD 4.05 | +0.25% | HKD 4.02 | HKD 4.11 | HKD 3.91 | 2.05M |
| 2026-08-10 | HKD 4.05 | -0.86% | HKD 4.09 | HKD 4.11 | HKD 3.94 | 2.14M |
| 2026-08-07 | HKD 4.08 | +0.37% | HKD 4.05 | HKD 4.13 | HKD 3.90 | 4.01M |
| 2026-08-06 | HKD 4.07 | -3.67% | HKD 4.33 | HKD 4.33 | HKD 4.02 | 3.67M |
| 2026-08-05 | HKD 4.22 | +9.61% | HKD 3.86 | HKD 4.28 | HKD 3.86 | 6.61M |
| 2026-08-04 | HKD 3.85 | +3.36% | HKD 3.73 | HKD 3.88 | HKD 3.75 | 2.43M |
| 2026-08-03 | HKD 3.72 | +2.05% | HKD 3.86 | HKD 3.86 | HKD 3.67 | 2.60M |
| 2026-07-31 | HKD 3.65 | +4.89% | HKD 3.56 | HKD 3.89 | HKD 3.58 | 3.55M |
| 2026-07-30 | HKD 3.48 | -3.33% | HKD 3.61 | HKD 3.61 | HKD 3.41 | 6.29M |
| 2026-07-29 | HKD 3.60 | -5.26% | HKD 3.86 | HKD 3.86 | HKD 3.50 | 9.04M |
| 2026-07-28 | HKD 3.80 | -9.09% | HKD 4.31 | HKD 4.31 | HKD 3.68 | 8.83M |
| 2026-07-27 | HKD 4.18 | +1.95% | HKD 4.18 | HKD 4.23 | HKD 3.95 | 3.04M |
| 2026-07-24 | HKD 4.10 | 0.00% | HKD 4.10 | HKD 4.14 | HKD 3.95 | 4.30M |
| 2026-07-23 | HKD 4.10 | +0.24% | HKD 4.09 | HKD 4.18 | HKD 3.96 | 4.62M |
| 2026-07-22 | HKD 4.09 | -2.15% | HKD 4.18 | HKD 4.34 | HKD 4.07 | 5.56M |
| 2026-07-21 | HKD 4.18 | +0.48% | HKD 4.16 | HKD 4.38 | HKD 4.09 | 4.47M |
| 2026-07-20 | HKD 4.16 | +1.22% | HKD 4.11 | HKD 4.28 | HKD 4.05 | 2.82M |
| 2026-07-17 | HKD 4.11 | -7.64% | HKD 4.45 | HKD 4.52 | HKD 3.95 | 11.87M |
| 2026-07-16 | HKD 4.45 | +5.45% | HKD 4.31 | HKD 4.55 | HKD 4.24 | 5.49M |
| 2026-07-15 | HKD 4.22 | -1.63% | HKD 4.30 | HKD 4.42 | HKD 4.12 | 7.32M |
| 2026-07-14 | HKD 4.29 | +1.18% | HKD 4.24 | HKD 4.38 | HKD 3.98 | 5.25M |
| 2026-07-13 | HKD 4.24 | -8.42% | HKD 4.58 | HKD 4.58 | HKD 4.03 | 13.91M |
| 2026-07-10 | HKD 4.63 | -10.44% | HKD 5.19 | HKD 5.40 | HKD 4.34 | 38.50M |
| 2026-07-09 | HKD 5.17 | +1.37% | HKD 5.10 | HKD 5.18 | HKD 4.98 | 5.13M |
| 2026-07-08 | HKD 5.10 | -2.30% | HKD 5.23 | HKD 5.23 | HKD 4.97 | 12.14M |
| 2026-07-07 | HKD 5.22 | +0.77% | HKD 5.37 | HKD 5.37 | HKD 4.95 | 8.60M |
| 2026-07-06 | HKD 5.18 | -3.72% | HKD 5.38 | HKD 5.40 | HKD 5.02 | 10.57M |
| 2026-07-03 | HKD 5.38 | +4.06% | HKD 5.10 | HKD 5.57 | HKD 4.97 | 6.72M |
| 2026-07-02 | HKD 5.17 | -6.68% | HKD 5.52 | HKD 5.52 | HKD 5.06 | 10.79M |
| 2026-06-30 | HKD 5.54 | +15.90% | HKD 4.84 | HKD 5.55 | HKD 4.84 | 26.14M |
| 2026-06-29 | HKD 4.78 | +3.91% | HKD 4.62 | HKD 4.82 | HKD 4.58 | 14.19M |
| 2026-06-26 | HKD 4.60 | +4.07% | HKD 4.40 | HKD 4.69 | HKD 4.31 | 12.47M |
| 2026-06-25 | HKD 4.42 | -2.64% | HKD 4.51 | HKD 4.54 | HKD 4.29 | 7.16M |
| 2026-06-24 | HKD 4.54 | +1.34% | HKD 4.55 | HKD 4.61 | HKD 4.19 | 9.57M |
| 2026-06-23 | HKD 4.48 | -4.88% | HKD 4.65 | HKD 4.79 | HKD 4.39 | 12.59M |
| 2026-06-22 | HKD 4.71 | 0.00% | HKD 4.74 | HKD 4.87 | HKD 4.56 | 10.62M |
| 2026-06-18 | HKD 4.71 | -6.55% | HKD 5.04 | HKD 5.04 | HKD 4.67 | 13.42M |
| 2026-06-17 | HKD 5.04 | +3.28% | HKD 4.88 | HKD 5.15 | HKD 4.81 | 15.84M |
| 2026-06-16 | HKD 4.88 | -1.61% | HKD 4.96 | HKD 5.05 | HKD 4.80 | 9.93M |
| 2026-06-15 | HKD 4.96 | +10.22% | HKD 4.58 | HKD 5.18 | HKD 4.40 | 26.55M |
| 2026-06-12 | HKD 4.50 | +5.63% | HKD 4.36 | HKD 4.60 | HKD 4.27 | 13.41M |
| 2026-06-11 | HKD 4.26 | +5.45% | HKD 3.96 | HKD 4.38 | HKD 3.93 | 14.95M |
| 2026-06-10 | HKD 4.04 | +1.00% | HKD 3.98 | HKD 4.11 | HKD 3.86 | 7.66M |
| 2026-06-09 | HKD 4.00 | +6.67% | HKD 3.75 | HKD 4.05 | HKD 3.70 | 13.15M |
| 2026-06-08 | HKD 3.75 | -5.30% | HKD 3.95 | HKD 3.91 | HKD 3.66 | 8.54M |
| 2026-06-05 | HKD 3.96 | +2.86% | HKD 3.86 | HKD 4.00 | HKD 3.73 | 16.43M |
| 2026-06-04 | HKD 3.85 | +5.77% | HKD 3.68 | HKD 3.90 | HKD 3.62 | 7.25M |
| 2026-06-03 | HKD 3.64 | -1.62% | HKD 3.69 | HKD 3.87 | HKD 3.64 | 10.46M |
| 2026-06-02 | HKD 3.70 | -2.12% | HKD 3.78 | HKD 3.91 | HKD 3.59 | 15.27M |
| 2026-06-01 | HKD 3.78 | +11.83% | HKD 3.41 | HKD 4.02 | HKD 3.38 | 25.06M |
| 2026-05-29 | HKD 3.38 | +1.50% | HKD 3.33 | HKD 3.38 | HKD 3.13 | 23.73M |
| 2026-05-28 | HKD 3.33 | +1.22% | HKD 3.29 | HKD 3.38 | HKD 3.23 | 5.21M |
| 2026-05-27 | HKD 3.29 | -0.90% | HKD 3.29 | HKD 3.30 | HKD 3.10 | 6.21M |