Tian An China Investments Company Limited (HKG:0028)
Hong Kong · Delayed Price · Currency is HKD 3.225
-0.025 (-0.77%)
Sep 30, 2026, 2:46 PM HKT
HKG:0028 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.25 | 3.30 | 3.21 | 3.23 | 3.23 | -0.77% | 17,000 |
| Sep 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Sep 28, 2026 | 3.27 | 3.33 | 3.20 | 3.25 | 3.25 | -0.61% | 2,243,288 |
| Sep 25, 2026 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -0.91% | 18,000 |
| Sep 24, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | -0.90% | 1,130,801 |
| Sep 23, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -1.48% | 115,000 |
| Sep 22, 2026 | 3.39 | 3.48 | 3.36 | 3.38 | 3.38 | 0.90% | 30,000 |
| Sep 21, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 30,000 |
| Sep 18, 2026 | 3.33 | 3.38 | 3.30 | 3.33 | 3.33 | - | 598,000 |
| Sep 17, 2026 | 3.34 | 3.42 | 3.26 | 3.33 | 3.33 | -0.75% | 461,000 |
| Sep 16, 2026 | 3.41 | 3.41 | 3.36 | 3.36 | 3.36 | - | 21,000 |
| Sep 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | 6,000 |
| Sep 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 43,000 |
| Sep 11, 2026 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 1.51% | 314,211 |
| 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 |