IngDan, Inc. 0400
HKEX · Çin Hong Kong ÖİB · Dağıtım Hizmetleri
HKD 4,20-0,08 (-%1,87)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |