IngDan, Inc. (0400.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0400.HK Historical Return
If you invested $1000 in Ingdan, Inc. (0400.HK) 10 years ago, it would be worth $346.41 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,514.29, while $1000 invested 1 year ago would be worth $2,163.27. This corresponds to total returns of -65.36%, 51.43%, 116.33%, respectively, with annualized returns of -10.05%, 8.65%, 116.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0400.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.19 | 4.63 | 4.63 | 5.4 | 4.34 | 38.5M |
| July 09, 2026 | 5.1 | 5.17 | 5.17 | 5.18 | 4.98 | 5.13M |
| July 08, 2026 | 5.23 | 5.1 | 5.1 | 5.23 | 4.97 | 12.14M |
| July 07, 2026 | 5.37 | 5.22 | 5.22 | 5.37 | 4.95 | 8.61M |
| July 06, 2026 | 5.38 | 5.18 | 5.18 | 5.4 | 5.02 | 10.58M |
| July 03, 2026 | 5.1 | 5.38 | 5.38 | 5.57 | 4.97 | 6.74M |
| July 02, 2026 | 5.52 | 5.17 | 5.17 | 5.52 | 5.06 | 10.79M |
| June 30, 2026 | 4.84 | 5.54 | 5.54 | 5.55 | 4.84 | 26.15M |
| June 29, 2026 | 4.62 | 4.78 | 4.78 | 4.82 | 4.58 | 14.21M |
| June 26, 2026 | 4.4 | 4.6 | 4.6 | 4.69 | 4.31 | 12.48M |
| June 25, 2026 | 4.51 | 4.42 | 4.42 | 4.54 | 4.29 | 7.17M |
| June 24, 2026 | 4.55 | 4.54 | 4.54 | 4.61 | 4.19 | 9.57M |
| June 23, 2026 | 4.65 | 4.48 | 4.48 | 4.79 | 4.39 | 12.6M |
| June 22, 2026 | 4.74 | 4.71 | 4.71 | 4.87 | 4.56 | 10.63M |
| June 18, 2026 | 5.04 | 4.71 | 4.71 | 5.04 | 4.67 | 13.42M |
| June 17, 2026 | 4.88 | 5.04 | 5.04 | 5.15 | 4.81 | 15.85M |
| June 16, 2026 | 4.96 | 4.88 | 4.88 | 5.05 | 4.8 | 9.93M |
| June 15, 2026 | 4.58 | 4.96 | 4.96 | 5.18 | 4.4 | 26.55M |
| June 12, 2026 | 4.36 | 4.5 | 4.5 | 4.6 | 4.27 | 13.41M |
| June 11, 2026 | 3.96 | 4.26 | 4.26 | 4.38 | 3.93 | 14.96M |
| June 10, 2026 | 3.98 | 4.04 | 4.04 | 4.11 | 3.86 | 7.68M |
| June 09, 2026 | 3.75 | 4 | 4 | 4.05 | 3.7 | 13.15M |
| June 08, 2026 | 3.95 | 3.75 | 3.75 | 3.95 | 3.66 | 8.54M |
| June 05, 2026 | 3.86 | 3.96 | 3.96 | 4 | 3.73 | 16.47M |
| June 04, 2026 | 3.68 | 3.85 | 3.85 | 3.9 | 3.62 | 7.25M |
| June 03, 2026 | 3.69 | 3.64 | 3.64 | 3.87 | 3.64 | 10.46M |
| June 02, 2026 | 3.78 | 3.7 | 3.7 | 3.91 | 3.59 | 15.27M |
| June 01, 2026 | 3.41 | 3.78 | 3.78 | 4.02 | 3.38 | 25.06M |
| May 29, 2026 | 3.33 | 3.38 | 3.38 | 3.38 | 3.13 | 23.74M |
| May 28, 2026 | 3.29 | 3.33 | 3.33 | 3.38 | 3.23 | 5.21M |
| May 27, 2026 | 3.29 | 3.29 | 3.29 | 3.3 | 3.1 | 6.22M |
| May 26, 2026 | 3.19 | 3.32 | 3.32 | 3.36 | 2.9 | 15.11M |
| May 22, 2026 | 3.15 | 3.19 | 3.19 | 3.22 | 3.12 | 3.14M |
| May 21, 2026 | 3.22 | 3.17 | 3.17 | 3.28 | 3.14 | 3.86M |
| May 20, 2026 | 3.12 | 3.25 | 3.25 | 3.42 | 3.12 | 5.88M |
| May 19, 2026 | 3.22 | 3.22 | 3.22 | 3.23 | 3.13 | 4.65M |
| May 18, 2026 | 3.18 | 3.27 | 3.27 | 3.32 | 3.11 | 11.59M |
| May 15, 2026 | 3.12 | 3.13 | 3.13 | 3.22 | 3.06 | 4.91M |
| May 14, 2026 | 3.3 | 3.11 | 3.11 | 3.43 | 2.96 | 21.24M |
| May 13, 2026 | 3.27 | 3.3 | 3.3 | 3.48 | 3.14 | 28.45M |
| May 12, 2026 | 2.78 | 3.12 | 3.12 | 3.17 | 2.78 | 20.17M |
| May 11, 2026 | 2.41 | 2.75 | 2.75 | 2.84 | 2.41 | 14.8M |
| May 08, 2026 | 2.33 | 2.4 | 2.4 | 2.54 | 2.22 | 7.51M |
| May 07, 2026 | 2.16 | 2.27 | 2.27 | 2.28 | 2.06 | 4.92M |
| May 06, 2026 | 2.2 | 2.15 | 2.15 | 2.33 | 2.15 | 3.66M |
| May 05, 2026 | 2.14 | 2.2 | 2.2 | 2.24 | 2.12 | 1.93M |
| May 04, 2026 | 2.16 | 2.17 | 2.17 | 2.21 | 2.14 | 1.48M |
| April 30, 2026 | 2.22 | 2.11 | 2.11 | 2.22 | 2.1 | 1.86M |
| April 29, 2026 | 2.19 | 2.19 | 2.19 | 2.24 | 2.15 | 1.39M |
| April 28, 2026 | 2.2 | 2.15 | 2.15 | 2.31 | 2.13 | 2.88M |
| April 27, 2026 | 2.21 | 2.27 | 2.27 | 2.34 | 2.2 | 2.44M |
| April 24, 2026 | 2.14 | 2.21 | 2.21 | 2.26 | 2.06 | 1.61M |
| April 23, 2026 | 2.18 | 2.1 | 2.1 | 2.19 | 2.09 | 2.26M |
| April 22, 2026 | 2.26 | 2.19 | 2.19 | 2.26 | 2.15 | 2.36M |
| April 21, 2026 | 2.26 | 2.26 | 2.26 | 2.28 | 2.18 | 1.15M |
| April 20, 2026 | 2.25 | 2.22 | 2.22 | 2.3 | 2.2 | 1.55M |
| April 17, 2026 | 2.28 | 2.27 | 2.27 | 2.36 | 2.23 | 1.88M |
| April 16, 2026 | 2.26 | 2.25 | 2.25 | 2.34 | 2.19 | 2.06M |
| April 15, 2026 | 2.27 | 2.23 | 2.23 | 2.31 | 2.19 | 3.43M |
| April 14, 2026 | 2.17 | 2.27 | 2.27 | 2.3 | 2.16 | 4.7M |
AD
