Tian An China Investments Company Limited (HKG:0028)
Hong Kong · Delayed Price · Currency is HKD 4.680
+0.120 (2.63%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.65 | 4.72 | 4.65 | 4.68 | 4.68 | 2.63% | 598,000 |
| Jul 31, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | 161,000 |
| Jul 30, 2025 | 4.64 | 4.65 | 4.58 | 4.65 | 4.65 | 0.22% | 139,000 |
| Jul 29, 2025 | 4.64 | 4.65 | 4.56 | 4.64 | 4.64 | - | 237,000 |
| Jul 28, 2025 | 4.50 | 4.65 | 4.48 | 4.64 | 4.64 | 2.20% | 247,000 |
| Jul 25, 2025 | 4.51 | 4.57 | 4.50 | 4.54 | 4.54 | -0.44% | 67,000 |
| Jul 24, 2025 | 4.51 | 4.56 | 4.51 | 4.56 | 4.56 | 1.11% | 128,000 |
| Jul 23, 2025 | 4.55 | 4.55 | 4.44 | 4.51 | 4.51 | -1.31% | 216,000 |
| Jul 22, 2025 | 4.51 | 4.58 | 4.46 | 4.57 | 4.57 | 0.66% | 247,000 |
| Jul 21, 2025 | 4.60 | 4.60 | 4.51 | 4.54 | 4.54 | - | 228,000 |
| Jul 18, 2025 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 0.22% | 76,000 |
| Jul 17, 2025 | 4.49 | 4.54 | 4.48 | 4.53 | 4.53 | 1.12% | 72,000 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | -0.44% | 24,000 |
| Jul 15, 2025 | 4.58 | 4.59 | 4.45 | 4.50 | 4.50 | -0.66% | 90,000 |
| Jul 14, 2025 | 4.54 | 4.56 | 4.50 | 4.53 | 4.53 | 0.89% | 166,000 |
| Jul 11, 2025 | 4.43 | 4.54 | 4.43 | 4.49 | 4.49 | 1.58% | 131,000 |
| Jul 10, 2025 | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | -1.78% | 92,000 |
| Jul 9, 2025 | 4.49 | 4.50 | 4.48 | 4.50 | 4.50 | - | 46,000 |
| Jul 8, 2025 | 4.40 | 4.50 | 4.37 | 4.50 | 4.50 | -0.88% | 44,000 |
| Jul 7, 2025 | 4.43 | 4.54 | 4.38 | 4.54 | 4.54 | 1.34% | 43,000 |
| Jul 4, 2025 | 4.60 | 4.62 | 4.48 | 4.48 | 4.48 | -0.67% | 259,000 |
| Jul 3, 2025 | 4.45 | 4.65 | 4.45 | 4.51 | 4.51 | 3.68% | 544,000 |
| Jul 2, 2025 | 4.32 | 4.43 | 4.32 | 4.35 | 4.35 | 0.69% | 229,000 |
| Jun 30, 2025 | 4.25 | 4.32 | 4.23 | 4.32 | 4.32 | 1.65% | 34,000 |
| Jun 27, 2025 | 4.31 | 4.31 | 4.21 | 4.25 | 4.25 | - | 16,662 |
| Jun 26, 2025 | 4.25 | 4.25 | 4.17 | 4.25 | 4.25 | - | 235,000 |
| Jun 25, 2025 | 4.25 | 4.25 | 4.23 | 4.25 | 4.25 | 0.47% | 69,000 |
| Jun 24, 2025 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | -2.31% | 97,017 |
| Jun 23, 2025 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | 1.17% | 52,000 |
| Jun 20, 2025 | 4.25 | 4.40 | 4.24 | 4.28 | 4.28 | 1.42% | 91,000 |
| Jun 19, 2025 | 4.24 | 4.24 | 4.21 | 4.22 | 4.22 | -2.76% | 73,000 |
| Jun 18, 2025 | 4.25 | 4.34 | 4.22 | 4.34 | 4.34 | 2.12% | 29,000 |
| Jun 17, 2025 | 4.27 | 4.29 | 4.24 | 4.25 | 4.25 | -0.47% | 52,000 |
| Jun 16, 2025 | 4.30 | 4.37 | 4.26 | 4.27 | 4.27 | -0.70% | 63,400 |
| Jun 13, 2025 | 4.26 | 4.37 | 4.26 | 4.30 | 4.30 | 0.47% | 93,000 |
| Jun 12, 2025 | 4.34 | 4.35 | 4.27 | 4.28 | 4.28 | -0.23% | 421,000 |
| Jun 11, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -3.60% | 401,000 |
| Jun 10, 2025 | 4.36 | 4.47 | 4.26 | 4.45 | 4.45 | 2.06% | 313,000 |
| Jun 9, 2025 | 4.39 | 4.45 | 4.23 | 4.36 | 4.36 | 0.46% | 266,000 |
| Jun 6, 2025 | 4.37 | 4.37 | 4.26 | 4.34 | 4.34 | -0.69% | 270,000 |
| Jun 5, 2025 | 4.41 | 4.41 | 4.37 | 4.37 | 4.37 | -0.91% | 63,000 |
| Jun 4, 2025 | 4.25 | 4.51 | 4.20 | 4.41 | 4.41 | 3.76% | 560,000 |
| Jun 3, 2025 | 4.23 | 4.30 | 4.23 | 4.25 | 4.25 | 0.71% | 15,000 |
| Jun 2, 2025 | 4.23 | 4.44 | 4.19 | 4.22 | 4.22 | -0.24% | 271,000 |
| May 30, 2025 | 4.13 | 4.23 | 4.08 | 4.23 | 4.23 | 2.42% | 130,000 |
| May 29, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -2.59% | 184,000 |
| May 28, 2025 | 4.25 | 4.25 | 4.20 | 4.24 | 4.24 | - | 15,000 |
| May 27, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.85% | 129,000 |
| May 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | 7,034 |
| May 23, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 0.69% | 3,371 |