Tian An China Investments Company Limited (HKG:0028)
Hong Kong
· Delayed Price · Currency is HKD 4.250
-0.070 (-1.62%)
Apr 29, 2026, 3:55 PM HKT
HKG:0028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.17 | 4.26 | 4.16 | 4.25 | 4.25 | -1.62% | 16,000 |
| Apr 28, 2026 | 4.16 | 4.34 | 4.15 | 4.32 | 4.32 | 3.85% | 28,000 |
| Apr 27, 2026 | 4.03 | 4.38 | 4.03 | 4.16 | 4.16 | -8.17% | 138,000 |
| Apr 24, 2026 | 4.50 | 4.53 | 4.46 | 4.53 | 4.33 | 1.57% | 43,000 |
| Apr 23, 2026 | 4.35 | 4.48 | 4.35 | 4.46 | 4.26 | - | 50,000 |
| Apr 22, 2026 | 4.42 | 4.46 | 4.35 | 4.46 | 4.26 | - | 113,000 |
| Apr 21, 2026 | 4.34 | 4.46 | 4.30 | 4.46 | 4.26 | 2.53% | 68,000 |
| Apr 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.16 | -1.36% | - |
| Apr 17, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.22 | - | - |
| Apr 16, 2026 | 4.34 | 4.45 | 4.34 | 4.41 | 4.22 | - | 18,000 |
| Apr 15, 2026 | 4.29 | 4.41 | 4.29 | 4.41 | 4.22 | 1.38% | 3,000 |
| Apr 14, 2026 | 4.31 | 4.38 | 4.31 | 4.35 | 4.16 | -0.68% | 25,000 |
| Apr 13, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.19 | -0.23% | 51,000 |
| Apr 10, 2026 | 4.31 | 4.45 | 4.25 | 4.39 | 4.20 | - | 21,000 |
| Apr 9, 2026 | 4.35 | 4.39 | 4.35 | 4.39 | 4.20 | 0.69% | 20,000 |
| Apr 8, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.17 | 1.40% | 25,000 |
| Apr 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.11 | - | - |
| Apr 1, 2026 | 4.19 | 4.30 | 4.19 | 4.30 | 4.11 | 2.63% | 85,000 |
| Mar 31, 2026 | 4.25 | 4.29 | 4.19 | 4.19 | 4.01 | -1.41% | 24,000 |
| Mar 30, 2026 | 4.27 | 4.35 | 4.15 | 4.25 | 4.06 | 1.43% | 42,000 |
| Mar 27, 2026 | 4.18 | 4.30 | 4.18 | 4.19 | 4.01 | -2.78% | 16,000 |
| Mar 26, 2026 | 4.30 | 4.34 | 4.30 | 4.31 | 4.12 | 0.23% | 79,000 |
| Mar 25, 2026 | 4.29 | 4.30 | 4.26 | 4.30 | 4.11 | - | 24,000 |
| Mar 24, 2026 | 4.33 | 4.35 | 4.24 | 4.30 | 4.11 | -1.15% | 72,000 |
| Mar 23, 2026 | 4.25 | 4.37 | 4.17 | 4.35 | 4.16 | 0.46% | 85,000 |
| Mar 20, 2026 | 4.28 | 4.33 | 4.25 | 4.33 | 4.14 | -1.37% | 7,000 |
| Mar 19, 2026 | 4.35 | 4.40 | 4.22 | 4.39 | 4.20 | 0.92% | 44,000 |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.16 | -1.14% | 2,000 |
| Mar 17, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.21 | -0.90% | 86,000 |
| Mar 16, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.24 | 0.45% | 80,000 |
| Mar 13, 2026 | 4.49 | 4.52 | 4.41 | 4.42 | 4.22 | -1.34% | 92,000 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.47 | 4.48 | 4.28 | -5.29% | 344,000 |
| Mar 11, 2026 | 4.65 | 4.73 | 4.61 | 4.73 | 4.52 | 3.28% | 76,000 |
| Mar 10, 2026 | 4.55 | 4.58 | 4.53 | 4.58 | 4.38 | 0.44% | 25,000 |
| Mar 9, 2026 | 4.54 | 4.56 | 4.49 | 4.56 | 4.36 | 0.44% | 92,000 |
| Mar 6, 2026 | 4.56 | 4.60 | 4.48 | 4.54 | 4.34 | -0.22% | 89,000 |
| Mar 5, 2026 | 4.60 | 4.60 | 4.55 | 4.55 | 4.35 | -0.66% | 122,000 |
| Mar 4, 2026 | 4.56 | 4.58 | 4.48 | 4.58 | 4.38 | -0.43% | 51,000 |
| Mar 3, 2026 | 4.64 | 4.64 | 4.55 | 4.60 | 4.40 | -0.86% | 40,000 |
| Mar 2, 2026 | 4.67 | 4.67 | 4.63 | 4.64 | 4.44 | -2.11% | 48,000 |
| Feb 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.53 | - | - |
| Feb 26, 2026 | 4.66 | 4.74 | 4.64 | 4.74 | 4.53 | - | 63,000 |
| Feb 25, 2026 | 4.67 | 4.74 | 4.63 | 4.74 | 4.53 | -0.21% | 25,000 |
| Feb 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.54 | 1.93% | 2,050 |
| Feb 23, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.45 | 0.65% | 76,000 |
| Feb 20, 2026 | 4.60 | 4.64 | 4.55 | 4.63 | 4.43 | 1.54% | 51,000 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.36 | -0.65% | 26,000 |
| Feb 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.39 | - | - |
| Feb 12, 2026 | 4.65 | 4.66 | 4.59 | 4.59 | 4.39 | -1.29% | 31,000 |
| Feb 11, 2026 | 4.66 | 4.71 | 4.51 | 4.65 | 4.44 | -0.64% | 78,000 |
| Feb 10, 2026 | 4.70 | 4.71 | 4.58 | 4.68 | 4.47 | 1.52% | 145,000 |
| Feb 9, 2026 | 4.66 | 4.70 | 4.61 | 4.61 | 4.41 | -0.86% | 33,000 |
| Feb 6, 2026 | 4.69 | 4.70 | 4.50 | 4.65 | 4.44 | -0.21% | 77,000 |
| Feb 5, 2026 | 4.68 | 4.69 | 4.65 | 4.66 | 4.45 | 1.30% | 19,000 |
| Feb 4, 2026 | 4.57 | 4.66 | 4.57 | 4.60 | 4.40 | 1.55% | 33,000 |
| Feb 3, 2026 | 4.50 | 4.62 | 4.50 | 4.53 | 4.33 | 0.44% | 47,000 |
| Feb 2, 2026 | 4.58 | 4.58 | 4.49 | 4.51 | 4.31 | -1.53% | 85,000 |
| Jan 30, 2026 | 4.61 | 4.61 | 4.51 | 4.58 | 4.38 | -0.65% | 110,000 |
| Jan 29, 2026 | 4.63 | 4.65 | 4.55 | 4.61 | 4.41 | -0.43% | 58,000 |
| Jan 28, 2026 | 4.66 | 4.66 | 4.63 | 4.63 | 4.43 | -0.86% | 45,000 |
| Jan 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.46 | - | - |
| Jan 26, 2026 | 4.75 | 4.75 | 4.64 | 4.67 | 4.46 | -1.48% | 26,000 |
| Jan 23, 2026 | 4.70 | 4.73 | 4.70 | 4.74 | 4.53 | 0.42% | 16,000 |
| Jan 22, 2026 | 4.77 | 4.77 | 4.72 | 4.72 | 4.51 | -1.46% | 6,000 |
| Jan 21, 2026 | 4.75 | 4.84 | 4.75 | 4.79 | 4.58 | 0.84% | 18,000 |
| Jan 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.54 | 0.21% | - |
| Jan 19, 2026 | 4.71 | 4.73 | 4.70 | 4.74 | 4.53 | 0.64% | 46,000 |
| Jan 16, 2026 | 4.75 | 4.88 | 4.70 | 4.71 | 4.50 | -0.84% | 31,000 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.60 | 4.75 | 4.54 | -0.21% | 5,000 |
| Jan 14, 2026 | 4.62 | 4.95 | 4.62 | 4.76 | 4.55 | 3.25% | 65,400 |
| Jan 13, 2026 | 4.59 | 4.62 | 4.58 | 4.61 | 4.41 | 0.66% | 119,000 |
| Jan 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.38 | 0.66% | - |
| Jan 9, 2026 | 4.55 | 4.55 | 4.50 | 4.55 | 4.35 | 0.66% | 10,000 |
| Jan 8, 2026 | 4.59 | 4.62 | 4.51 | 4.52 | 4.32 | -1.09% | 29,000 |
| Jan 7, 2026 | 4.54 | 4.66 | 4.54 | 4.57 | 4.37 | - | 35,000 |
| Jan 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.37 | - | - |
| Jan 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.37 | -0.65% | 3,000 |
| Jan 2, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.40 | - | 26,000 |
| Dec 31, 2025 | 4.58 | 4.60 | 4.55 | 4.60 | 4.40 | 1.77% | 108,000 |
| Dec 30, 2025 | 4.51 | 4.52 | 4.51 | 4.52 | 4.32 | - | 15,018 |
| Dec 29, 2025 | 4.53 | 4.53 | 4.51 | 4.52 | 4.32 | -0.22% | 16,000 |
| Dec 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.33 | 0.22% | - |
| Dec 23, 2025 | 4.53 | 4.58 | 4.52 | 4.52 | 4.32 | -0.66% | 19,000 |
| Dec 22, 2025 | 4.54 | 4.69 | 4.53 | 4.55 | 4.35 | 0.66% | 45,000 |
| Dec 19, 2025 | 4.57 | 4.60 | 4.52 | 4.52 | 4.32 | 0.22% | 145,000 |
| Dec 18, 2025 | 4.58 | 4.60 | 4.51 | 4.51 | 4.31 | - | 183,000 |
| Dec 17, 2025 | 4.52 | 4.52 | 4.51 | 4.51 | 4.31 | -0.44% | 8,000 |
| Dec 16, 2025 | 4.52 | 4.60 | 4.51 | 4.53 | 4.33 | -2.58% | 60,000 |
| Dec 15, 2025 | 4.66 | 4.66 | 4.66 | 4.65 | 4.44 | - | 18,000 |
| Dec 12, 2025 | 4.50 | 4.65 | 4.48 | 4.65 | 4.44 | 2.20% | 54,000 |
| Dec 11, 2025 | 4.55 | 4.56 | 4.55 | 4.55 | 4.35 | -0.22% | 8,887 |
| Dec 10, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.36 | -0.22% | 6,000 |
| Dec 9, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.37 | - | - |
| Dec 8, 2025 | 4.64 | 4.64 | 4.56 | 4.57 | 4.37 | -1.51% | 6,000 |
| Dec 5, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.44 | - | - |
| Dec 4, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.44 | - | - |
| Dec 3, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | 4.44 | 1.53% | 24,000 |
| Dec 2, 2025 | 4.60 | 4.85 | 4.57 | 4.57 | 4.37 | 0.44% | 56,000 |
| Dec 1, 2025 | 4.60 | 4.64 | 4.54 | 4.55 | 4.35 | 0.22% | 7,000 |
| Nov 28, 2025 | 4.55 | 4.57 | 4.54 | 4.54 | 4.34 | -0.22% | 39,000 |