Tian An China Investments Company Limited (HKG:0028)
Hong Kong · Delayed Price · Currency is HKD 3.580
+0.170 (4.99%)
Jul 31, 2026, 3:59 PM HKT
HKG:0028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -1.68% | 42,000 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | -7.27% | 61,000 |
| Jun 29, 2026 | 3.50 | 3.90 | 3.50 | 3.85 | 3.85 | 10.95% | 123,000 |
| Jun 26, 2026 | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -1.14% | 49,000 |
| Jun 25, 2026 | 3.56 | 3.58 | 3.51 | 3.51 | 3.51 | -2.50% | 49,000 |
| Jun 24, 2026 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.64% | 20,000 |
| Jun 23, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 133,000 |
| Jun 22, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -2.12% | 108,000 |
| Jun 18, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | 8,200 |
| Jun 17, 2026 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | -2.29% | 59,000 |
| Jun 16, 2026 | 3.95 | 3.95 | 3.88 | 3.93 | 3.93 | -0.25% | 111,000 |
| Jun 15, 2026 | 3.91 | 4.09 | 3.91 | 3.94 | 3.94 | 1.29% | 462,760 |
| Jun 12, 2026 | 3.95 | 3.99 | 3.89 | 3.89 | 3.89 | -1.52% | 95,000 |
| Jun 11, 2026 | 3.91 | 3.99 | 3.75 | 3.95 | 3.95 | 0.25% | 333,000 |
| Jun 10, 2026 | 3.83 | 3.99 | 3.75 | 3.94 | 3.94 | 1.29% | 401,000 |
| Jun 9, 2026 | 3.87 | 4.00 | 3.86 | 3.89 | 3.89 | -1.52% | 15,819,638 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 153,000 |
| Jun 5, 2026 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | - | 10,847,000 |
| Jun 4, 2026 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 7,460,000 |
| Jun 3, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 506,000 |
| Jun 2, 2026 | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | - | 191,000 |
| Jun 1, 2026 | 4.00 | 4.07 | 3.76 | 4.01 | 4.01 | 5.53% | 7,000 |
| May 29, 2026 | 3.72 | 3.88 | 3.72 | 3.80 | 3.80 | 0.26% | 997,000 |
| May 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | - |
| May 27, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 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 |