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 $401.99 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,711.27, while $1000 invested 1 year ago would be worth $1,820.22. This corresponds to total returns of -59.8%, 71.13%, 82.02%, respectively, with annualized returns of -8.71%, 11.35%, 82.02%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.86 | 4.85 | 4.85 | 4.95 | 4.8 | 3.55M |
| September 09, 2026 | 4.8 | 4.85 | 4.85 | 5.05 | 4.73 | 9.04M |
| September 08, 2026 | 4.59 | 4.83 | 4.83 | 4.85 | 4.46 | 7.75M |
| September 07, 2026 | 4.33 | 4.59 | 4.59 | 4.72 | 4.33 | 5.5M |
| September 04, 2026 | 4.18 | 4.33 | 4.33 | 4.35 | 4.14 | 4.55M |
| September 03, 2026 | 4.35 | 4.13 | 4.13 | 4.36 | 4.09 | 3.59M |
| September 02, 2026 | 4.13 | 4.32 | 4.32 | 4.37 | 4.07 | 4.35M |
| September 01, 2026 | 4.23 | 4.18 | 4.18 | 4.32 | 4.06 | 10.79M |
| August 31, 2026 | 4.12 | 4.12 | 4.12 | 4.17 | 4.01 | 3.11M |
| August 28, 2026 | 4.16 | 4.12 | 4.12 | 4.27 | 4.04 | 3.74M |
| August 27, 2026 | 4.03 | 4.16 | 4.16 | 4.2 | 4.02 | 3.4M |
| August 26, 2026 | 3.9 | 4.01 | 4.01 | 4.11 | 3.86 | 3.51M |
| August 25, 2026 | 3.71 | 3.84 | 3.84 | 3.86 | 3.69 | 2.57M |
| August 24, 2026 | 3.79 | 3.74 | 3.74 | 3.8 | 3.64 | 2.31M |
| August 21, 2026 | 3.73 | 3.79 | 3.79 | 3.79 | 3.7 | 1.95M |
| August 20, 2026 | 3.68 | 3.71 | 3.71 | 3.8 | 3.58 | 2.92M |
| August 19, 2026 | 3.77 | 3.58 | 3.58 | 3.77 | 3.48 | 4.01M |
| August 18, 2026 | 3.99 | 3.77 | 3.77 | 4.03 | 3.65 | 6.45M |
| August 17, 2026 | 4 | 4.01 | 4.01 | 4.1 | 3.99 | 2.09M |
| August 14, 2026 | 4.08 | 4 | 4 | 4.15 | 3.98 | 5.96M |
| August 13, 2026 | 4.14 | 4.08 | 4.08 | 4.22 | 4.07 | 2.74M |
| August 12, 2026 | 4.06 | 4.14 | 4.14 | 4.15 | 4.01 | 2.53M |
| August 11, 2026 | 4.02 | 4.06 | 4.06 | 4.11 | 3.91 | 2.05M |
| August 10, 2026 | 4.09 | 4.05 | 4.05 | 4.11 | 3.94 | 2.14M |
| August 07, 2026 | 4.05 | 4.08 | 4.08 | 4.13 | 3.9 | 4.01M |
| August 06, 2026 | 4.33 | 4.07 | 4.07 | 4.33 | 4.02 | 3.68M |
| August 05, 2026 | 3.86 | 4.22 | 4.22 | 4.29 | 3.86 | 6.61M |
| August 04, 2026 | 3.81 | 3.85 | 3.85 | 3.89 | 3.75 | 2.43M |
| August 03, 2026 | 3.86 | 3.73 | 3.73 | 3.86 | 3.68 | 2.61M |
| July 31, 2026 | 3.56 | 3.65 | 3.65 | 3.89 | 3.56 | 3.55M |
| July 30, 2026 | 3.61 | 3.48 | 3.48 | 3.61 | 3.41 | 6.3M |
| July 29, 2026 | 3.86 | 3.6 | 3.6 | 3.86 | 3.5 | 9.04M |
| July 28, 2026 | 4.31 | 3.8 | 3.8 | 4.31 | 3.68 | 8.85M |
| July 27, 2026 | 4.18 | 4.18 | 4.18 | 4.23 | 3.95 | 3.04M |
| July 23, 2026 | 4.09 | 4.1 | 4.1 | 4.18 | 3.96 | 4.62M |
| July 22, 2026 | 4.18 | 4.09 | 4.09 | 4.34 | 4.07 | 5.56M |
| July 21, 2026 | 4.16 | 4.18 | 4.18 | 4.38 | 4.09 | 4.48M |
| July 20, 2026 | 4.11 | 4.16 | 4.16 | 4.28 | 4.05 | 2.82M |
| July 17, 2026 | 4.45 | 4.11 | 4.11 | 4.52 | 3.95 | 11.87M |
| July 16, 2026 | 4.31 | 4.45 | 4.45 | 4.55 | 4.24 | 5.49M |
| July 15, 2026 | 4.3 | 4.22 | 4.22 | 4.42 | 4.12 | 7.33M |
| July 14, 2026 | 4.24 | 4.29 | 4.29 | 4.38 | 3.98 | 5.26M |
| July 13, 2026 | 4.58 | 4.24 | 4.24 | 4.58 | 4.03 | 13.92M |
| 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 |
AD
