Tian An China Investments Company Limited (HKG:0028)
Hong Kong · Delayed Price · Currency is HKD 4.330
-0.060 (-1.37%)
Mar 20, 2026, 2:24 PM HKT
HKG:0028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.28 | 4.33 | 4.25 | 4.33 | 4.33 | -1.37% | 7,000 |
| Mar 19, 2026 | 4.35 | 4.40 | 4.22 | 4.39 | 4.39 | 0.92% | 44,000 |
| Mar 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | 2,000 |
| Mar 17, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.40 | -0.90% | 86,000 |
| Mar 16, 2026 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 80,000 |
| Mar 13, 2026 | 4.49 | 4.52 | 4.41 | 4.42 | 4.42 | -1.34% | 92,000 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.47 | 4.48 | 4.48 | -5.29% | 344,000 |
| Mar 11, 2026 | 4.65 | 4.73 | 4.61 | 4.73 | 4.73 | 3.28% | 76,000 |
| Mar 10, 2026 | 4.55 | 4.58 | 4.53 | 4.58 | 4.58 | 0.44% | 25,000 |
| 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 |