Tian An China Investments Co. Ltd. 0028
HKEX · Hong Kong SAR China · Finance
HKD 3.30+0.07 (+2.17%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.32 | +2.95% | HKD 3.29 | HKD 3.32 | HKD 3.22 | 6.00K |
| 2026-09-30 | HKD 3.22 | -0.77% | HKD 3.25 | HKD 3.30 | HKD 3.21 | 17.00K |
| 2026-09-29 | HKD 3.25 | 0.00% | HKD 3.25 | HKD 3.25 | HKD 3.25 | 0 |
| 2026-09-28 | HKD 3.25 | -0.61% | HKD 3.27 | HKD 3.33 | HKD 3.20 | 2.24M |
| 2026-09-25 | HKD 3.27 | -0.91% | HKD 3.27 | HKD 3.28 | HKD 3.27 | 18.00K |
| 2026-09-24 | HKD 3.30 | -0.90% | HKD 3.30 | HKD 3.31 | HKD 3.29 | 1.13M |
| 2026-09-23 | HKD 3.33 | -1.48% | HKD 3.36 | HKD 3.36 | HKD 3.33 | 115.00K |
| 2026-09-22 | HKD 3.38 | +0.90% | HKD 3.39 | HKD 3.48 | HKD 3.36 | 30.00K |
| 2026-09-21 | HKD 3.35 | +0.60% | HKD 3.30 | HKD 3.35 | HKD 3.30 | 30.00K |
| 2026-09-18 | HKD 3.33 | 0.00% | HKD 3.33 | HKD 3.38 | HKD 3.30 | 598.00K |
| 2026-09-17 | HKD 3.33 | -0.75% | HKD 3.34 | HKD 3.42 | HKD 3.26 | 461.00K |
| 2026-09-16 | HKD 3.36 | 0.00% | HKD 3.36 | HKD 3.36 | HKD 3.36 | 0 |
| 2026-09-15 | HKD 3.36 | -0.15% | HKD 3.36 | HKD 3.36 | HKD 3.36 | 6.00K |
| 2026-09-14 | HKD 3.36 | 0.00% | HKD 3.36 | HKD 3.36 | HKD 3.36 | 0 |
| 2026-09-11 | HKD 3.36 | +1.51% | HKD 3.31 | HKD 3.37 | HKD 3.30 | 314.21K |
| 2026-09-10 | HKD 3.31 | -1.19% | HKD 3.31 | HKD 3.34 | HKD 3.31 | 65.00K |
| 2026-09-09 | HKD 3.35 | +2.76% | HKD 3.35 | HKD 3.37 | HKD 3.29 | 124.13K |
| 2026-09-08 | HKD 3.26 | -1.51% | HKD 3.32 | HKD 3.33 | HKD 3.26 | 104.00K |
| 2026-09-07 | HKD 3.31 | -1.49% | HKD 3.28 | HKD 3.36 | HKD 3.22 | 21.00K |
| 2026-09-04 | HKD 3.36 | 0.00% | HKD 3.36 | HKD 3.36 | HKD 3.36 | 0 |
| 2026-09-03 | HKD 3.36 | 0.00% | HKD 3.36 | HKD 3.37 | HKD 3.33 | 252.00K |
| 2026-09-02 | HKD 3.36 | 0.00% | HKD 3.38 | HKD 3.38 | HKD 3.35 | 335.00K |
| 2026-09-01 | HKD 3.36 | -2.33% | HKD 3.36 | HKD 3.37 | HKD 3.36 | 5.00K |
| 2026-08-31 | HKD 3.44 | +1.62% | HKD 3.38 | HKD 3.46 | HKD 3.38 | 66.00K |
| 2026-08-28 | HKD 3.38 | -0.73% | HKD 3.40 | HKD 3.40 | HKD 3.38 | 45.00K |
| 2026-08-27 | HKD 3.41 | -0.15% | HKD 3.41 | HKD 3.41 | HKD 3.41 | 4.00K |
| 2026-08-26 | HKD 3.41 | -2.43% | HKD 3.42 | HKD 3.48 | HKD 3.41 | 37.00K |
| 2026-08-25 | HKD 3.50 | 0.00% | HKD 3.50 | HKD 3.50 | HKD 3.50 | 0 |
| 2026-08-24 | HKD 3.50 | -1.13% | HKD 3.53 | HKD 3.53 | HKD 3.40 | 19.00K |
| 2026-08-21 | HKD 3.54 | 0.00% | HKD 3.54 | HKD 3.54 | HKD 3.54 | 0 |
| 2026-08-20 | HKD 3.54 | 0.00% | HKD 3.54 | HKD 3.54 | HKD 3.54 | 0 |
| 2026-08-19 | HKD 3.54 | +0.57% | HKD 3.55 | HKD 3.56 | HKD 3.46 | 64.00K |
| 2026-08-18 | HKD 3.52 | -1.26% | HKD 3.57 | HKD 3.57 | HKD 3.43 | 19.00K |
| 2026-08-17 | HKD 3.57 | +3.33% | HKD 3.54 | HKD 3.57 | HKD 3.45 | 17.00K |
| 2026-08-14 | HKD 3.45 | 0.00% | HKD 3.49 | HKD 3.54 | HKD 3.45 | 96.00K |
| 2026-08-13 | HKD 3.45 | -0.58% | HKD 3.46 | HKD 3.46 | HKD 3.45 | 50.00K |
| 2026-08-12 | HKD 3.47 | -1.84% | HKD 3.54 | HKD 3.54 | HKD 3.46 | 66.00K |
| 2026-08-11 | HKD 3.54 | +1.58% | HKD 3.53 | HKD 3.54 | HKD 3.53 | 38.00K |
| 2026-08-10 | HKD 3.48 | +0.87% | HKD 3.48 | HKD 3.53 | HKD 3.40 | 89.00K |
| 2026-08-07 | HKD 3.45 | -3.09% | HKD 3.51 | HKD 3.61 | HKD 3.45 | 52.00K |
| 2026-08-06 | HKD 3.56 | +0.28% | HKD 3.56 | HKD 3.65 | HKD 3.56 | 39.00K |
| 2026-08-05 | HKD 3.55 | -2.74% | HKD 3.65 | HKD 3.65 | HKD 3.53 | 11.00K |
| 2026-08-04 | HKD 3.65 | +1.96% | HKD 3.57 | HKD 3.65 | HKD 3.57 | 19.00K |
| 2026-08-03 | HKD 3.58 | 0.00% | HKD 3.58 | HKD 3.58 | HKD 3.58 | 10.00K |
| 2026-07-31 | HKD 3.58 | +4.99% | HKD 3.50 | HKD 3.58 | HKD 3.47 | 45.00K |
| 2026-07-30 | HKD 3.41 | 0.00% | HKD 3.41 | HKD 3.41 | HKD 3.41 | 0 |
| 2026-07-29 | HKD 3.41 | 0.00% | HKD 3.44 | HKD 3.47 | HKD 3.41 | 45.00K |
| 2026-07-28 | HKD 3.41 | 0.00% | HKD 3.41 | HKD 3.41 | HKD 3.41 | 0 |
| 2026-07-27 | HKD 3.41 | -1.45% | HKD 3.41 | HKD 3.41 | HKD 3.41 | 0 |
| 2026-07-24 | HKD 3.46 | 0.00% | HKD 3.46 | HKD 3.46 | HKD 3.46 | 0 |
| 2026-07-23 | HKD 3.46 | -0.57% | HKD 3.49 | HKD 3.58 | HKD 3.46 | 65.00K |
| 2026-07-22 | HKD 3.48 | +0.58% | HKD 3.48 | HKD 3.48 | HKD 3.48 | 5.00K |
| 2026-07-21 | HKD 3.46 | -0.57% | HKD 3.45 | HKD 3.46 | HKD 3.45 | 32.00K |
| 2026-07-20 | HKD 3.48 | 0.00% | HKD 3.48 | HKD 3.48 | HKD 3.47 | 11.00K |
| 2026-07-17 | HKD 3.48 | -1.14% | HKD 3.52 | HKD 3.52 | HKD 3.45 | 28.00K |
| 2026-07-16 | HKD 3.52 | 0.00% | HKD 3.60 | HKD 3.60 | HKD 3.52 | 31.00K |
| 2026-07-15 | HKD 3.52 | +0.86% | HKD 3.55 | HKD 3.73 | HKD 3.52 | 52.00K |
| 2026-07-14 | HKD 3.49 | -11.87% | HKD 3.69 | HKD 3.68 | HKD 3.45 | 616.00K |
| 2026-07-13 | HKD 3.96 | +1.80% | HKD 3.90 | HKD 3.99 | HKD 3.58 | 29.00K |
| 2026-07-10 | HKD 3.89 | +6.58% | HKD 3.60 | HKD 3.93 | HKD 3.60 | 234.00K |
| 2026-07-09 | HKD 3.65 | +7.99% | HKD 3.60 | HKD 3.65 | HKD 3.49 | 160.00K |
| 2026-07-08 | HKD 3.38 | -1.46% | HKD 3.42 | HKD 3.41 | HKD 3.35 | 72.00K |
| 2026-07-07 | HKD 3.43 | -1.44% | HKD 3.48 | HKD 3.48 | HKD 3.42 | 42.00K |
| 2026-07-06 | HKD 3.48 | -0.85% | HKD 3.60 | HKD 3.60 | HKD 3.48 | 152.00K |
| 2026-07-03 | HKD 3.51 | 0.00% | HKD 3.48 | HKD 3.51 | HKD 3.48 | 16.00K |
| 2026-07-02 | HKD 3.51 | -1.68% | HKD 3.53 | HKD 3.53 | HKD 3.51 | 42.00K |
| 2026-06-30 | HKD 3.57 | -7.27% | HKD 3.70 | HKD 3.70 | HKD 3.57 | 61.00K |
| 2026-06-29 | HKD 3.85 | +10.95% | HKD 3.50 | HKD 3.90 | HKD 3.50 | 123.00K |
| 2026-06-26 | HKD 3.47 | -1.14% | HKD 3.52 | HKD 3.53 | HKD 3.45 | 49.00K |
| 2026-06-25 | HKD 3.51 | -2.50% | HKD 3.56 | HKD 3.58 | HKD 3.51 | 49.00K |
| 2026-06-24 | HKD 3.60 | -1.64% | HKD 3.65 | HKD 3.65 | HKD 3.60 | 20.00K |
| 2026-06-23 | HKD 3.66 | -1.08% | HKD 3.72 | HKD 3.72 | HKD 3.66 | 133.00K |
| 2026-06-22 | HKD 3.70 | -2.12% | HKD 3.79 | HKD 3.79 | HKD 3.70 | 108.00K |
| 2026-06-18 | HKD 3.78 | -1.56% | HKD 3.84 | HKD 3.84 | HKD 3.78 | 8.20K |
| 2026-06-17 | HKD 3.84 | -2.29% | HKD 3.88 | HKD 3.90 | HKD 3.83 | 59.00K |
| 2026-06-16 | HKD 3.93 | -0.25% | HKD 3.95 | HKD 3.95 | HKD 3.88 | 111.00K |
| 2026-06-15 | HKD 3.94 | +1.29% | HKD 3.91 | HKD 4.09 | HKD 3.91 | 462.76K |
| 2026-06-12 | HKD 3.89 | -1.52% | HKD 3.95 | HKD 3.99 | HKD 3.89 | 95.00K |
| 2026-06-11 | HKD 3.95 | +0.25% | HKD 3.91 | HKD 3.99 | HKD 3.75 | 333.00K |
| 2026-06-10 | HKD 3.94 | +1.29% | HKD 3.83 | HKD 3.99 | HKD 3.75 | 401.00K |
| 2026-06-09 | HKD 3.89 | -1.52% | HKD 3.87 | HKD 4.00 | HKD 3.86 | 15.82M |
| 2026-06-08 | HKD 3.95 | -1.25% | HKD 4.00 | HKD 4.00 | HKD 3.95 | 153.00K |
| 2026-06-05 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.05 | HKD 3.98 | 10.85M |
| 2026-06-04 | HKD 4.00 | 0.00% | HKD 4.00 | HKD 4.01 | HKD 3.99 | 7.46M |
| 2026-06-03 | HKD 4.00 | -0.25% | HKD 4.01 | HKD 4.01 | HKD 4.00 | 506.00K |
| 2026-06-02 | HKD 4.01 | 0.00% | HKD 4.01 | HKD 4.03 | HKD 4.01 | 191.00K |
| 2026-06-01 | HKD 4.01 | +5.53% | HKD 4.00 | HKD 4.07 | HKD 3.76 | 7.00K |
| 2026-05-29 | HKD 3.80 | +0.26% | HKD 3.72 | HKD 3.88 | HKD 3.72 | 997.00K |
| 2026-05-28 | HKD 3.79 | -0.26% | HKD 3.79 | HKD 3.79 | HKD 3.79 | 0 |
| 2026-05-27 | HKD 3.80 | -1.30% | HKD 3.85 | HKD 3.85 | HKD 3.78 | 84.40K |