Tian An China Investments Company Limited (HKG:0028)
Hong Kong · Delayed Price · Currency is HKD 3.800
-0.050 (-1.30%)
May 27, 2026, 3:44 PM HKT
HKG:0028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | - | -1.30% | 84,400 |
| May 26, 2026 | 3.94 | 3.98 | 3.76 | 3.85 | 3.85 | -3.75% | 121,416 |
| May 22, 2026 | 4.02 | 4.08 | 4.00 | 4.00 | 4.00 | - | 29,000 |
| May 21, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 11,000 |
| May 20, 2026 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | 1.23% | 35,000 |
| May 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 5,000 |
| May 18, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.25% | 86,000 |
| May 15, 2026 | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -3.10% | 15,875 |
| May 14, 2026 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.95% | 11,000 |
| May 13, 2026 | 4.38 | 4.38 | 4.22 | 4.23 | 4.23 | -3.42% | 3,000 |
| May 12, 2026 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | -0.23% | 32,000 |
| May 11, 2026 | 4.22 | 4.39 | 4.19 | 4.39 | 4.39 | 4.03% | 96,000 |
| May 8, 2026 | 4.38 | 4.38 | 4.18 | 4.22 | 4.22 | -4.09% | 6,000 |
| May 7, 2026 | 4.16 | 4.40 | 4.16 | 4.40 | 4.40 | 3.53% | 156,495 |
| May 6, 2026 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 1.67% | 22,000 |
| May 5, 2026 | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | 0.97% | 36,000 |
| May 4, 2026 | 4.18 | 4.19 | 4.14 | 4.14 | 4.14 | -0.96% | 49,000 |
| Apr 30, 2026 | 4.25 | 4.30 | 4.16 | 4.18 | 4.18 | -1.65% | 26,000 |
| 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 | -3.93% | 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 |