Tian An China Investments Company Limited (HKG:0028)
Hong Kong
· Delayed Price · Currency is HKD 4.550
-0.010 (-0.22%)
Mar 9, 2026, 3:56 PM HKT
HKG:0028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.54 | 4.56 | 4.49 | 4.56 | 4.56 | 0.44% | 92,000 |
| Mar 6, 2026 | 4.56 | 4.60 | 4.48 | 4.54 | 4.54 | -0.22% | 89,000 |
| Mar 5, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -0.66% | 122,000 |
| Mar 4, 2026 | 4.56 | 4.58 | 4.48 | 4.58 | 4.58 | -0.43% | 51,000 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.55 | 4.60 | 4.60 | -0.86% | 40,000 |
| Mar 2, 2026 | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -2.11% | 48,000 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Feb 26, 2026 | 4.66 | 4.74 | 4.64 | 4.74 | 4.74 | - | 63,000 |
| Feb 25, 2026 | 4.67 | 4.74 | 4.63 | 4.74 | 4.74 | -0.21% | 25,000 |
| Feb 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.93% | 2,050 |
| Feb 23, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 0.65% | 76,000 |
| Feb 20, 2026 | 4.60 | 4.64 | 4.55 | 4.63 | 4.63 | 1.54% | 51,000 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.65% | 26,000 |
| Feb 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Feb 12, 2026 | 4.65 | 4.66 | 4.59 | 4.59 | 4.59 | -1.29% | 31,000 |
| Feb 11, 2026 | 4.66 | 4.71 | 4.51 | 4.65 | 4.65 | -0.64% | 78,000 |
| Feb 10, 2026 | 4.70 | 4.71 | 4.58 | 4.68 | 4.68 | 1.52% | 145,000 |
| Feb 9, 2026 | 4.66 | 4.70 | 4.61 | 4.61 | 4.61 | -0.86% | 33,000 |
| Feb 6, 2026 | 4.69 | 4.70 | 4.50 | 4.65 | 4.65 | -0.21% | 77,000 |
| Feb 5, 2026 | 4.68 | 4.69 | 4.65 | 4.66 | 4.66 | 1.30% | 19,000 |
| Feb 4, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.60 | 1.55% | 33,000 |
| Feb 3, 2026 | 4.50 | 4.62 | 4.50 | 4.53 | 4.53 | 0.44% | 47,000 |
| Feb 2, 2026 | 4.58 | 4.58 | 4.49 | 4.51 | 4.51 | -1.53% | 85,000 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.51 | 4.58 | 4.58 | -0.65% | 110,000 |
| Jan 29, 2026 | 4.63 | 4.65 | 4.55 | 4.61 | 4.61 | -0.43% | 58,000 |
| Jan 28, 2026 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | -0.86% | 45,000 |
| Jan 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | - |
| Jan 26, 2026 | 4.75 | 4.75 | 4.64 | 4.67 | 4.67 | -1.48% | 26,000 |
| Jan 23, 2026 | 4.70 | 4.73 | 4.70 | 4.74 | 4.74 | 0.42% | 16,000 |
| Jan 22, 2026 | 4.77 | 4.77 | 4.72 | 4.72 | 4.72 | -1.46% | 6,000 |
| Jan 21, 2026 | 4.75 | 4.84 | 4.75 | 4.79 | 4.79 | 0.84% | 18,000 |
| Jan 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Jan 19, 2026 | 4.71 | 4.73 | 4.70 | 4.74 | 4.74 | 0.64% | 46,000 |
| Jan 16, 2026 | 4.75 | 4.88 | 4.70 | 4.71 | 4.71 | -0.84% | 31,000 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.60 | 4.75 | 4.75 | -0.21% | 5,000 |
| Jan 14, 2026 | 4.62 | 4.95 | 4.62 | 4.76 | 4.76 | 3.25% | 65,400 |
| Jan 13, 2026 | 4.59 | 4.62 | 4.58 | 4.61 | 4.61 | 0.66% | 119,000 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.66% | - |
| Jan 9, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 0.66% | 10,000 |
| Jan 8, 2026 | 4.59 | 4.62 | 4.51 | 4.52 | 4.52 | -1.09% | 29,000 |
| Jan 7, 2026 | 4.54 | 4.66 | 4.54 | 4.57 | 4.57 | - | 35,000 |
| Jan 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Jan 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 3,000 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 26,000 |
| Dec 31, 2025 | 4.58 | 4.60 | 4.55 | 4.60 | 4.60 | 1.77% | 108,000 |
| Dec 30, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | - | 15,018 |
| Dec 29, 2025 | 4.53 | 4.53 | 4.51 | 4.52 | 4.52 | -0.22% | 16,000 |
| Dec 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Dec 23, 2025 | 4.53 | 4.58 | 4.52 | 4.52 | 4.52 | -0.66% | 19,000 |
| Dec 22, 2025 | 4.54 | 4.69 | 4.53 | 4.55 | 4.55 | 0.66% | 45,000 |
| Dec 19, 2025 | 4.57 | 4.60 | 4.52 | 4.52 | 4.52 | 0.22% | 145,000 |
| Dec 18, 2025 | 4.58 | 4.60 | 4.51 | 4.51 | 4.51 | - | 183,000 |
| Dec 17, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.44% | 8,000 |
| Dec 16, 2025 | 4.52 | 4.60 | 4.51 | 4.53 | 4.53 | -2.58% | 60,000 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.66 | 4.65 | 4.65 | - | 18,000 |
| Dec 12, 2025 | 4.50 | 4.65 | 4.48 | 4.65 | 4.65 | 2.20% | 54,000 |
| Dec 11, 2025 | 4.55 | 4.56 | 4.55 | 4.55 | 4.55 | -0.22% | 8,887 |
| Dec 10, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 6,000 |
| Dec 9, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Dec 8, 2025 | 4.64 | 4.64 | 4.56 | 4.57 | 4.57 | -1.51% | 6,000 |
| Dec 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 3, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | 4.64 | 1.53% | 24,000 |
| Dec 2, 2025 | 4.60 | 4.85 | 4.57 | 4.57 | 4.57 | 0.44% | 56,000 |
| Dec 1, 2025 | 4.60 | 4.64 | 4.54 | 4.55 | 4.55 | 0.22% | 7,000 |
| Nov 28, 2025 | 4.55 | 4.57 | 4.54 | 4.54 | 4.54 | -0.22% | 39,000 |
| Nov 27, 2025 | 4.71 | 4.71 | 4.55 | 4.55 | 4.55 | -2.57% | 47,400 |
| Nov 26, 2025 | 4.66 | 4.68 | 4.62 | 4.67 | 4.67 | -0.21% | 71,000 |
| Nov 25, 2025 | 4.53 | 4.72 | 4.53 | 4.68 | 4.68 | 3.31% | 191,000 |
| Nov 24, 2025 | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | -2.16% | 150,000 |
| Nov 21, 2025 | 4.66 | 4.68 | 4.63 | 4.63 | 4.63 | -2.53% | 56,000 |
| Nov 20, 2025 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | 3.04% | 200,000 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | 0.22% | 19,000 |
| Nov 18, 2025 | 4.53 | 4.60 | 4.49 | 4.60 | 4.60 | - | 116,500 |
| Nov 17, 2025 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 1.10% | 27,000 |
| Nov 14, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 2.02% | 53,000 |
| Nov 13, 2025 | 4.45 | 4.52 | 4.42 | 4.46 | 4.46 | 0.68% | 97,000 |
| Nov 12, 2025 | 4.43 | 4.50 | 4.41 | 4.43 | 4.43 | - | 130,000 |
| Nov 11, 2025 | 4.43 | 4.50 | 4.42 | 4.43 | 4.43 | -0.89% | 118,890 |
| Nov 10, 2025 | 4.52 | 4.52 | 4.42 | 4.47 | 4.47 | -0.89% | 230,526 |
| Nov 7, 2025 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | -1.53% | 53,000 |
| Nov 6, 2025 | 4.61 | 4.63 | 4.54 | 4.58 | 4.58 | -0.65% | 41,030 |
| Nov 5, 2025 | 4.55 | 4.61 | 4.50 | 4.61 | 4.61 | 1.54% | 170,000 |
| Nov 4, 2025 | 4.60 | 4.65 | 4.52 | 4.54 | 4.54 | -0.87% | 61,000 |
| Nov 3, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 0.88% | 9,000 |
| Oct 31, 2025 | 4.52 | 4.63 | 4.51 | 4.54 | 4.54 | -1.30% | 60,000 |
| Oct 30, 2025 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 0.88% | 21,000 |
| Oct 28, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -1.08% | 12,000 |
| Oct 27, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.22% | 15,000 |
| Oct 24, 2025 | 4.60 | 4.63 | 4.58 | 4.60 | 4.60 | -1.08% | 39,000 |
| Oct 23, 2025 | 4.62 | 4.65 | 4.57 | 4.65 | 4.65 | -0.64% | 125,000 |
| Oct 22, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -2.30% | 21,800 |
| Oct 21, 2025 | 4.72 | 4.80 | 4.63 | 4.79 | 4.79 | 1.48% | 103,600 |
| Oct 20, 2025 | 4.68 | 4.72 | 4.63 | 4.72 | 4.72 | 1.07% | 29,000 |
| Oct 17, 2025 | 4.70 | 4.74 | 4.65 | 4.67 | 4.67 | -4.69% | 68,000 |
| Oct 16, 2025 | 4.67 | 4.90 | 4.64 | 4.90 | 4.90 | 4.26% | 79,000 |
| Oct 15, 2025 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 0.43% | 11,240 |
| Oct 14, 2025 | 4.79 | 4.80 | 4.68 | 4.68 | 4.68 | -0.85% | 36,950 |
| Oct 13, 2025 | 4.70 | 4.73 | 4.63 | 4.72 | 4.72 | -1.67% | 83,000 |
| Oct 10, 2025 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | -3.03% | 19,000 |