HKSE - Delayed Quote
HKD
Tian An China Investments Company Limited (0028.HK)
3.085
+0.035
(+1.15%)
At close: 3:59:29 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.050
3.085
3.050
3.085
3.085
19,000
Oct 30, 2026
3.070
3.075
3.050
3.050
3.050
37,000
Oct 29, 2026
3.055
3.055
3.055
3.055
3.055
-
Oct 28, 2026
3.070
3.070
3.055
3.055
3.055
13,000
Oct 27, 2026
3.095
3.095
3.050
3.070
3.070
157,000
Oct 26, 2026
3.065
3.065
3.065
3.065
3.065
-
Oct 23, 2026
3.100
3.125
3.050
3.070
3.070
203,000
Oct 22, 2026
3.080
3.125
3.055
3.125
3.125
44,100
Oct 21, 2026
3.100
3.105
3.070
3.090
3.090
42,000
Oct 20, 2026
3.105
3.150
3.100
3.100
3.100
191,000
Oct 16, 2026
3.105
3.105
3.100
3.105
3.105
51,000
Oct 15, 2026
3.155
3.155
3.100
3.100
3.100
368,000
Oct 14, 2026
3.200
3.200
3.150
3.150
3.150
260,000
Oct 13, 2026
3.200
3.200
3.200
3.200
3.200
-
Oct 12, 2026
3.200
3.200
3.200
3.200
3.200
-
Oct 9, 2026
3.210
3.280
3.210
3.280
3.280
4,000
Oct 8, 2026
3.175
3.220
3.170
3.210
3.210
34,000
Oct 7, 2026
3.175
3.175
3.175
3.175
3.175
10,000
Oct 6, 2026
3.185
3.285
3.180
3.245
3.245
18,000
Oct 5, 2026
3.235
3.240
3.180
3.205
3.205
202,000
Oct 2, 2026
3.290
3.320
3.220
3.295
3.295
9,000
Sep 30, 2026
3.250
3.300
3.210
3.225
3.225
17,000
Sep 29, 2026
3.250
3.250
3.250
3.250
3.250
-
Sep 28, 2026
3.270
3.330
3.200
3.250
3.250
2,243,288
Sep 25, 2026
3.265
3.280
3.265
3.270
3.270
18,000
Sep 24, 2026
3.300
3.310
3.285
3.300
3.300
1,130,801
Sep 23, 2026
3.360
3.360
3.330
3.330
3.330
115,000
Sep 22, 2026
3.390
3.480
3.360
3.380
3.380
30,000
Sep 21, 2026
3.300
3.350
3.300
3.350
3.350
30,000
Sep 18, 2026
3.330
3.380
3.300
3.330
3.330
598,000
Sep 17, 2026
3.335
3.420
3.260
3.330
3.330
461,000
Sep 16, 2026
3.355
3.355
3.355
3.355
3.355
-
Sep 15, 2026
3.355
3.355
3.355
3.355
3.355
6,000
Sep 14, 2026
3.360
3.360
3.360
3.360
3.360
-
Sep 11, 2026
3.310
3.370
3.300
3.360
3.360
314,211
Sep 10, 2026
3.305
3.335
3.305
3.310
3.310
65,000
Sep 9, 2026
3.350
3.370
3.285
3.350
3.350
124,125
Sep 8, 2026
3.320
3.325
3.260
3.260
3.260
104,000
Sep 7, 2026
3.280
3.360
3.225
3.310
3.310
21,000
Sep 4, 2026
3.360
3.360
3.360
3.360
3.360
-
Sep 3, 2026
3.360
3.370
3.330
3.360
3.360
252,000
Sep 2, 2026
3.380
3.380
3.350
3.360
3.360
335,000
Sep 1, 2026
3.360
3.365
3.360
3.360
3.360
5,000
Aug 31, 2026
3.380
3.460
3.380
3.440
3.440
66,000
Aug 28, 2026
3.400
3.405
3.380
3.385
3.385
45,000
Aug 27, 2026
3.410
3.410
3.410
3.410
3.410
4,000
Aug 26, 2026
3.420
3.480
3.410
3.415
3.415
37,000
Aug 25, 2026
3.500
3.500
3.500
3.500
3.500
-
Aug 24, 2026
3.530
3.530
3.405
3.500
3.500
19,000
Aug 21, 2026
3.540
3.540
3.540
3.540
3.540
-
Aug 20, 2026
3.540
3.540
3.540
3.540
3.540
-
Aug 19, 2026
3.550
3.560
3.460
3.540
3.540
64,000
Aug 18, 2026
3.565
3.565
3.430
3.520
3.520
19,000
Aug 17, 2026
3.540
3.565
3.450
3.565
3.565
17,000
Aug 14, 2026
3.490
3.540
3.450
3.450
3.450
96,000
Aug 13, 2026
3.465
3.465
3.450
3.450
3.450
50,000
Aug 12, 2026
3.535
3.540
3.465
3.470
3.470
66,000
Aug 11, 2026
3.530
3.540
3.530
3.535
3.535
38,000
Aug 10, 2026
3.485
3.530
3.400
3.480
3.480
89,000
Aug 7, 2026
3.510
3.605
3.450
3.450
3.450
52,000
Aug 6, 2026
3.560
3.650
3.560
3.560
3.560
39,000
Aug 5, 2026
3.650
3.650
3.530
3.550
3.550
11,000
Aug 4, 2026
3.570
3.650
3.570
3.650
3.650
19,000
Aug 3, 2026
3.580
3.580
3.580
3.580
3.580
10,000
Jul 31, 2026
3.500
3.580
3.470
3.580
3.580
45,000
Jul 30, 2026
3.410
3.410
3.410
3.410
3.410
-
Jul 29, 2026
3.440
3.470
3.410
3.410
3.410
45,000
Jul 28, 2026
3.410
3.410
3.410
3.410
3.410
-
Jul 27, 2026
3.410
3.410
3.410
3.410
3.410
-
Jul 24, 2026
3.460
3.460
3.460
3.460
3.460
-
Jul 23, 2026
3.490
3.580
3.460
3.460
3.460
65,000
Jul 22, 2026
3.480
3.480
3.480
3.480
3.480
5,000
Jul 21, 2026
3.450
3.460
3.450
3.460
3.460
32,000
Jul 20, 2026
3.480
3.480
3.470
3.480
3.480
11,000
Jul 17, 2026
3.520
3.520
3.450
3.480
3.480
28,000
Jul 16, 2026
3.600
3.600
3.520
3.520
3.520
31,000
Jul 15, 2026
3.550
3.730
3.520
3.520
3.520
52,000
Jul 14, 2026
3.690
3.680
3.450
3.490
3.490
616,000
Jul 13, 2026
3.900
3.990
3.580
3.960
3.960
29,000
Jul 10, 2026
3.600
3.930
3.600
3.890
3.890
234,000
Jul 9, 2026
3.600
3.650
3.490
3.650
3.650
160,000
Jul 8, 2026
3.420
3.410
3.350
3.380
3.380
72,000
Jul 7, 2026
3.480
3.480
3.420
3.430
3.430
42,000
Jul 6, 2026
3.600
3.600
3.480
3.480
3.480
152,000
Jul 3, 2026
3.480
3.510
3.480
3.510
3.510
16,000
Jul 2, 2026
3.530
3.530
3.510
3.510
3.510
42,000
Jun 30, 2026
3.700
3.700
3.570
3.570
3.570
61,000
Jun 29, 2026
3.500
3.900
3.500
3.850
3.850
123,000
Jun 26, 2026
3.520
3.530
3.450
3.470
3.470
49,000
Jun 25, 2026
3.560
3.580
3.510
3.510
3.510
49,000
Jun 24, 2026
3.650
3.650
3.600
3.600
3.600
20,000
Jun 23, 2026
3.720
3.720
3.660
3.660
3.660
133,000
Jun 22, 2026
3.790
3.790
3.700
3.700
3.700
108,000
Jun 18, 2026
3.840
3.840
3.780
3.780
3.780
8,200
Jun 17, 2026
3.880
3.900
3.830
3.840
3.840
59,000
Jun 16, 2026
3.950
3.950
3.880
3.930
3.930
111,000
Jun 15, 2026
3.910
4.090
3.910
3.940
3.940
462,760
Jun 12, 2026
3.950
3.990
3.890
3.890
3.890
95,000
Jun 11, 2026
3.910
3.990
3.750
3.950
3.950
333,000
Jun 10, 2026
3.830
3.990
3.750
3.940
3.940
401,000
Jun 9, 2026
3.870
4.000
3.860
3.890
3.890
15,819,638
Jun 8, 2026
4.000
4.000
3.950
3.950
3.950
153,000
Jun 5, 2026
4.000
4.050
3.980
4.000
4.000
10,847,000
Jun 4, 2026
4.000
4.010
3.990
4.000
4.000
7,460,000
Jun 3, 2026
4.010
4.010
4.000
4.000
4.000
506,000
Jun 2, 2026
4.010
4.030
4.010
4.010
4.010
191,000
Jun 1, 2026
4.000
4.070
3.760
4.010
4.010
7,000
May 29, 2026
3.720
3.880
3.720
3.800
3.800
997,000
May 28, 2026
3.790
3.790
3.790
3.790
3.790
-
May 27, 2026
3.850
3.850
3.780
3.800
3.800
84,400
May 26, 2026
3.940
3.980
3.760
3.850
3.850
121,416
May 22, 2026
4.020
4.080
4.000
4.000
4.000
29,000
May 21, 2026
4.100
4.100
4.000
4.000
4.000
11,000
May 20, 2026
4.050
4.100
4.010
4.100
4.100
35,000
May 19, 2026
4.050
4.050
4.050
4.050
4.050
5,000
May 18, 2026
4.070
4.070
4.050
4.050
4.050
86,000
May 15, 2026
4.190
4.190
4.060
4.060
4.060
15,875
May 14, 2026
4.230
4.230
4.190
4.190
4.190
11,000
May 13, 2026
4.380
4.380
4.220
4.230
4.230
3,000
May 12, 2026
4.250
4.380
4.250
4.380
4.380
32,000
May 11, 2026
4.220
4.390
4.190
4.390
4.390
96,000
May 8, 2026
4.380
4.380
4.180
4.220
4.220
6,000
May 7, 2026
4.270
4.400
4.160
4.400
4.400
156,495
May 6, 2026
4.150
4.270
4.150
4.250
4.250
22,000
May 5, 2026
4.180
4.240
4.180
4.180
4.180
36,000
May 4, 2026
4.180
4.190
4.140
4.140
4.140
49,000
Apr 30, 2026
4.250
4.300
4.160
4.180
4.180
26,000
Apr 29, 2026
4.170
4.260
4.160
4.250
4.250
16,000
Apr 28, 2026
4.160
4.340
4.150
4.320
4.320
28,000
Apr 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
4.030
4.380
4.030
4.160
4.160
138,000
Apr 24, 2026
4.500
4.530
4.460
4.530
4.330
43,000
Apr 23, 2026
4.430
4.480
4.350
4.460
4.263
50,000
Apr 22, 2026
4.420
4.460
4.350
4.460
4.263
113,000
Apr 21, 2026
4.340
4.460
4.300
4.460
4.263
68,000
Apr 20, 2026
4.350
4.350
4.350
4.350
4.158
-
Apr 17, 2026
4.410
4.410
4.410
4.410
4.215
-
Apr 16, 2026
4.340
4.450
4.340
4.410
4.215
18,000
Apr 15, 2026
4.290
4.410
4.290
4.410
4.215
3,000
Apr 14, 2026
4.310
4.380
4.310
4.350
4.158
25,000
Apr 13, 2026
4.350
4.380
4.350
4.380
4.187
51,000
Apr 10, 2026
4.310
4.450
4.250
4.390
4.196
21,000
Apr 9, 2026
4.350
4.390
4.350
4.390
4.196
20,000
Apr 8, 2026
4.350
4.360
4.350
4.360
4.168
25,000
Apr 2, 2026
4.300
4.300
4.300
4.300
4.110
-
Apr 1, 2026
4.190
4.300
4.190
4.300
4.110
85,000
Mar 31, 2026
4.250
4.290
4.190
4.190
4.005
24,000
Mar 30, 2026
4.270
4.350
4.150
4.250
4.062
42,000
Mar 27, 2026
4.180
4.300
4.180
4.190
4.005
16,000
Mar 26, 2026
4.300
4.340
4.300
4.310
4.120
79,000
Mar 25, 2026
4.290
4.300
4.260
4.300
4.110
24,000
Mar 24, 2026
4.330
4.350
4.240
4.300
4.110
72,000
Mar 23, 2026
4.250
4.370
4.170
4.350
4.158
85,000
Mar 20, 2026
4.280
4.330
4.250
4.330
4.139
7,000
Mar 19, 2026
4.350
4.400
4.220
4.390
4.196
44,000
Mar 18, 2026
4.350
4.350
4.350
4.350
4.158
2,000
Mar 17, 2026
4.400
4.440
4.370
4.400
4.206
86,000
Mar 16, 2026
4.420
4.460
4.420
4.440
4.244
80,000
Mar 13, 2026
4.490
4.520
4.410
4.420
4.225
92,000
Mar 12, 2026
4.580
4.580
4.470
4.480
4.282
344,000
Mar 11, 2026
4.650
4.730
4.610
4.730
4.521
76,000
Mar 10, 2026
4.550
4.580
4.530
4.580
4.378
25,000
Mar 9, 2026
4.540
4.560
4.490
4.560
4.359
92,000
Mar 6, 2026
4.570
4.600
4.480
4.540
4.340
89,000
Mar 5, 2026
4.600
4.600
4.550
4.550
4.349
122,000
Mar 4, 2026
4.560
4.580
4.480
4.580
4.378
51,000
Mar 3, 2026
4.640
4.640
4.550
4.600
4.397
40,000
Mar 2, 2026
4.670
4.670
4.630
4.640
4.435
48,000
Feb 27, 2026
4.740
4.740
4.740
4.740
4.531
-
Feb 26, 2026
4.660
4.740
4.640
4.740
4.531
63,000
Feb 25, 2026
4.670
4.740
4.630
4.740
4.531
25,000
Feb 24, 2026
4.750
4.750
4.750
4.750
4.540
2,050
Feb 23, 2026
4.700
4.700
4.600
4.660
4.454
76,000
Feb 20, 2026
4.600
4.640
4.550
4.630
4.426
51,000
Feb 16, 2026
4.560
4.560
4.560
4.560
4.359
-
Feb 13, 2026
4.590
4.590
4.590
4.590
4.387
-
Feb 12, 2026
4.650
4.660
4.590
4.590
4.387
31,000
Feb 11, 2026
4.660
4.710
4.510
4.650
4.445
78,000
Feb 10, 2026
4.700
4.710
4.580
4.680
4.473
145,000
Feb 9, 2026
4.660
4.700
4.610
4.610
4.406
33,000
Feb 6, 2026
4.690
4.700
4.500
4.650
4.445
77,000
Feb 5, 2026
4.680
4.690
4.650
4.660
4.454
19,000
Feb 4, 2026
4.570
4.660
4.570
4.600
4.397
33,000
Feb 3, 2026
4.500
4.620
4.500
4.530
4.330
47,000
Feb 2, 2026
4.580
4.580
4.490
4.510
4.311
85,000
Jan 30, 2026
4.610
4.610
4.510
4.580
4.378
110,000
Jan 29, 2026
4.630
4.650
4.550
4.610
4.406
58,000
Jan 28, 2026
4.660
4.660
4.630
4.630
4.426
45,000
Jan 27, 2026
4.670
4.670
4.670
4.670
4.464
-
Jan 26, 2026
4.750
4.750
4.640
4.670
4.464
26,000
Jan 23, 2026
4.700
4.730
4.700
4.740
4.531
16,000
Jan 22, 2026
4.770
4.770
4.720
4.720
4.512
6,000
Jan 21, 2026
4.750
4.840
4.750
4.790
4.579
18,000
Jan 20, 2026
4.750
4.750
4.750
4.750
4.540
-
Jan 19, 2026
4.710
4.730
4.700
4.740
4.531
46,000
Jan 16, 2026
4.750
4.880
4.700
4.710
4.502
31,000
Jan 15, 2026
4.760
4.760
4.600
4.750
4.540
5,000
Jan 14, 2026
4.620
4.950
4.620
4.760
4.550
65,400
Jan 13, 2026
4.590
4.620
4.580
4.610
4.406
119,000
Jan 12, 2026
4.580
4.580
4.580
4.580
4.378
-
Jan 9, 2026
4.550
4.550
4.500
4.550
4.349
10,000
Jan 8, 2026
4.590
4.620
4.510
4.520
4.320
29,000
Jan 7, 2026
4.540
4.660
4.540
4.570
4.368
35,000
Jan 6, 2026
4.570
4.570
4.570
4.570
4.368
-
Jan 5, 2026
4.570
4.570
4.570
4.570
4.368
3,000
Jan 2, 2026
4.600
4.600
4.500
4.600
4.397
26,000
Dec 31, 2025
4.600
4.600
4.600
4.600
4.397
-
Dec 30, 2025
4.510
4.520
4.510
4.520
4.320
15,018
Dec 29, 2025
4.530
4.530
4.510
4.520
4.320
16,000
Dec 24, 2025
4.530
4.530
4.530
4.530
4.330
-
Dec 23, 2025
4.530
4.580
4.520
4.520
4.320
19,000
Dec 22, 2025
4.540
4.690
4.530
4.550
4.349
45,000
Dec 19, 2025
4.570
4.600
4.520
4.520
4.320
145,000
Dec 18, 2025
4.580
4.600
4.510
4.510
4.311
183,000
Dec 17, 2025
4.510
4.520
4.510
4.510
4.311
8,000
Dec 16, 2025
4.520
4.600
4.510
4.530
4.330
60,000
Dec 15, 2025
4.660
4.660
4.660
4.650
4.445
18,000
Dec 12, 2025
4.500
4.650
4.480
4.650
4.445
54,000
Dec 11, 2025
4.550
4.560
4.550
4.550
4.349
8,887
Dec 10, 2025
4.560
4.560
4.560
4.560
4.359
-
Dec 9, 2025
4.570
4.570
4.570
4.570
4.368
-
Dec 8, 2025
4.640
4.640
4.560
4.570
4.368
6,000
Dec 5, 2025
4.640
4.640
4.640
4.640
4.435
-
Dec 4, 2025
4.640
4.640
4.640
4.640
4.435
-
Dec 3, 2025
4.560
4.640
4.550
4.640
4.435
24,000
Dec 2, 2025
4.600
4.850
4.570
4.570
4.368
56,000
Dec 1, 2025
4.600
4.640
4.540
4.550
4.349
7,000
Nov 28, 2025
4.550
4.570
4.540
4.540
4.340
39,000
Nov 27, 2025
4.710
4.710
4.550
4.550
4.349
47,400
Nov 26, 2025
4.660
4.680
4.620
4.670
4.464
71,000
Nov 25, 2025
4.530
4.720
4.530
4.680
4.473
191,000
Nov 24, 2025
4.630
4.630
4.530
4.530
4.330
150,000
Nov 21, 2025
4.660
4.680
4.630
4.630
4.426
56,000
Nov 20, 2025
4.720
4.780
4.720
4.750
4.540
200,000
Nov 19, 2025
4.660
4.660
4.610
4.610
4.406
19,000
Nov 18, 2025
4.530
4.600
4.490
4.600
4.397
116,500
Nov 17, 2025
4.550
4.650
4.550
4.600
4.397
27,000
Nov 14, 2025
4.600
4.600
4.550
4.550
4.349
53,000
Nov 13, 2025
4.450
4.520
4.420
4.460
4.263
97,000
Nov 12, 2025
4.430
4.500
4.410
4.430
4.234
130,000
Nov 11, 2025
4.430
4.500
4.420
4.430
4.234
118,890
Nov 10, 2025
4.520
4.520
4.420
4.470
4.273
230,526
Nov 7, 2025
4.580
4.600
4.500
4.510
4.311
53,000
Nov 6, 2025
4.610
4.630
4.540
4.580
4.378
41,030
Nov 5, 2025
4.550
4.610
4.500
4.610
4.406
170,000
Nov 4, 2025
4.600
4.650
4.520
4.540
4.340
61,000
Nov 3, 2025
4.520
4.600
4.520
4.580
4.378
9,000
