Tian An China Investments Company Limited (HKG:0028)
Hong Kong · Delayed Price · Currency is HKD 3.310
-0.040 (-1.19%)
Sep 10, 2026, 3:27 PM HKT
HKG:0028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.31 | 3.34 | 3.31 | 3.31 | 3.31 | -1.19% | 65,000 |
| Sep 9, 2026 | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | 2.76% | 124,125 |
| Sep 8, 2026 | 3.32 | 3.33 | 3.26 | 3.26 | 3.26 | -1.51% | 104,000 |
| Sep 7, 2026 | 3.28 | 3.36 | 3.23 | 3.31 | 3.31 | -1.49% | 21,000 |
| Sep 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 3, 2026 | 3.36 | 3.37 | 3.33 | 3.36 | 3.36 | - | 252,000 |
| Sep 2, 2026 | 3.38 | 3.38 | 3.35 | 3.36 | 3.36 | - | 335,000 |
| Sep 1, 2026 | 3.36 | 3.37 | 3.36 | 3.36 | 3.36 | -2.33% | 5,000 |
| Aug 31, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 1.62% | 66,000 |
| Aug 28, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | -0.73% | 45,000 |
| Aug 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.15% | 4,000 |
| Aug 26, 2026 | 3.42 | 3.48 | 3.41 | 3.42 | 3.42 | -2.43% | 37,000 |
| Aug 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 24, 2026 | 3.53 | 3.53 | 3.41 | 3.50 | 3.50 | -1.13% | 19,000 |
| Aug 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 19, 2026 | 3.55 | 3.56 | 3.46 | 3.54 | 3.54 | 0.57% | 64,000 |
| Aug 18, 2026 | 3.57 | 3.57 | 3.43 | 3.52 | 3.52 | -1.26% | 19,000 |
| Aug 17, 2026 | 3.54 | 3.57 | 3.45 | 3.57 | 3.57 | 3.33% | 17,000 |
| Aug 14, 2026 | 3.49 | 3.54 | 3.45 | 3.45 | 3.45 | - | 96,000 |
| Aug 13, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.58% | 50,000 |
| Aug 12, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.84% | 66,000 |
| Aug 11, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 1.58% | 38,000 |
| Aug 10, 2026 | 3.49 | 3.53 | 3.40 | 3.48 | 3.48 | 0.87% | 89,000 |
| Aug 7, 2026 | 3.51 | 3.61 | 3.45 | 3.45 | 3.45 | -3.09% | 52,000 |
| Aug 6, 2026 | 3.56 | 3.65 | 3.56 | 3.56 | 3.56 | 0.28% | 39,000 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.53 | 3.55 | 3.55 | -2.74% | 11,000 |
| Aug 4, 2026 | 3.57 | 3.65 | 3.57 | 3.65 | 3.65 | 1.96% | 19,000 |
| Aug 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 10,000 |
| Jul 31, 2026 | 3.50 | 3.58 | 3.47 | 3.58 | 3.58 | 4.99% | 45,000 |
| Jul 30, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 29, 2026 | 3.44 | 3.47 | 3.41 | 3.41 | 3.41 | - | 45,000 |
| Jul 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Jul 27, 2026 | 3.51 | 3.51 | 3.30 | 3.41 | 3.41 | -1.45% | 227,000 |
| Jul 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 23, 2026 | 3.49 | 3.58 | 3.46 | 3.46 | 3.46 | -0.57% | 65,000 |
| Jul 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 5,000 |
| Jul 21, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.57% | 32,000 |
| Jul 20, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | - | 11,000 |
| Jul 17, 2026 | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | -1.14% | 28,000 |
| Jul 16, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | - | 31,000 |
| Jul 15, 2026 | 3.55 | 3.73 | 3.52 | 3.52 | 3.52 | 0.86% | 52,000 |
| Jul 14, 2026 | 3.68 | 3.68 | 3.45 | 3.49 | 3.49 | -11.87% | 616,000 |
| Jul 13, 2026 | 3.90 | 3.99 | 3.58 | 3.96 | 3.96 | 1.80% | 29,000 |
| Jul 10, 2026 | 3.60 | 3.93 | 3.60 | 3.89 | 3.89 | 6.58% | 234,000 |
| Jul 9, 2026 | 3.60 | 3.65 | 3.49 | 3.65 | 3.65 | 7.99% | 160,000 |
| Jul 8, 2026 | 3.39 | 3.41 | 3.35 | 3.38 | 3.38 | -1.46% | 72,000 |
| Jul 7, 2026 | 3.48 | 3.48 | 3.42 | 3.43 | 3.43 | -1.44% | 42,000 |
| Jul 6, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -0.85% | 152,000 |
| Jul 3, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | - | 16,000 |