Tian An China Investments Company Limited (0028.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0028.HK Historical Return
If you invested $1000 in Tian An China Investments Company Limited (0028.HK) 10 years ago, it would be worth $1,220.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $907.69, while $1000 invested 1 year ago would be worth $655.56. This corresponds to total returns of 22.07%, -9.23%, -34.44%, respectively, with annualized returns of 2.01%, -1.92%, -34.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0028.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2026 | 3.55 | 3.54 | 3.54 | 3.56 | 3.46 | 66,000 |
| August 18, 2026 | 3.57 | 3.52 | 3.52 | 3.57 | 3.43 | 20,000 |
| August 17, 2026 | 3.54 | 3.57 | 3.57 | 3.57 | 3.45 | 18,000 |
| August 14, 2026 | 3.49 | 3.45 | 3.45 | 3.54 | 3.45 | 100,000 |
| August 13, 2026 | 3.47 | 3.45 | 3.45 | 3.47 | 3.45 | 50,000 |
| August 12, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.47 | 69,000 |
| August 11, 2026 | 3.53 | 3.54 | 3.54 | 3.54 | 3.53 | 41,000 |
| August 10, 2026 | 3.49 | 3.48 | 3.48 | 3.53 | 3.4 | 89,000 |
| August 07, 2026 | 3.51 | 3.45 | 3.45 | 3.61 | 3.45 | 53,000 |
| August 06, 2026 | 3.56 | 3.56 | 3.56 | 3.65 | 3.56 | 41,000 |
| August 05, 2026 | 3.65 | 3.55 | 3.55 | 3.65 | 3.53 | 11,000 |
| August 04, 2026 | 3.57 | 3.65 | 3.65 | 3.65 | 3.57 | 20,000 |
| August 03, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 15,000 |
| July 31, 2026 | 3.5 | 3.58 | 3.58 | 3.58 | 3.47 | 46,000 |
| July 29, 2026 | 3.44 | 3.41 | 3.41 | 3.47 | 3.41 | 48,000 |
| July 27, 2026 | 3.51 | 3.41 | 3.41 | 3.51 | 3.3 | 227,000 |
| July 23, 2026 | 3.49 | 3.46 | 3.46 | 3.58 | 3.46 | 65,000 |
| July 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10,000 |
| July 21, 2026 | 3.45 | 3.46 | 3.46 | 3.46 | 3.45 | 37,000 |
| July 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | 11,000 |
| July 17, 2026 | 3.52 | 3.48 | 3.48 | 3.52 | 3.45 | 28,000 |
| July 16, 2026 | 3.6 | 3.52 | 3.52 | 3.6 | 3.52 | 31,000 |
| July 15, 2026 | 3.55 | 3.52 | 3.52 | 3.73 | 3.52 | 53,000 |
| July 14, 2026 | 3.68 | 3.49 | 3.49 | 3.68 | 3.45 | 620,000 |
| July 13, 2026 | 3.9 | 3.96 | 3.96 | 3.99 | 3.58 | 30,000 |
| July 10, 2026 | 3.6 | 3.89 | 3.89 | 3.93 | 3.6 | 234,000 |
| July 09, 2026 | 3.6 | 3.65 | 3.65 | 3.65 | 3.49 | 167,000 |
| July 08, 2026 | 3.39 | 3.38 | 3.38 | 3.41 | 3.35 | 73,000 |
| July 07, 2026 | 3.48 | 3.43 | 3.43 | 3.48 | 3.42 | 46,000 |
| July 06, 2026 | 3.6 | 3.48 | 3.48 | 3.6 | 3.48 | 153,000 |
| July 03, 2026 | 3.48 | 3.51 | 3.51 | 3.51 | 3.48 | 21,000 |
| July 02, 2026 | 3.53 | 3.51 | 3.51 | 3.53 | 3.51 | 44,000 |
| June 30, 2026 | 3.7 | 3.57 | 3.57 | 3.7 | 3.57 | 67,000 |
| June 29, 2026 | 3.5 | 3.85 | 3.85 | 3.9 | 3.5 | 123,000 |
| June 26, 2026 | 3.52 | 3.47 | 3.47 | 3.53 | 3.45 | 50,000 |
| June 25, 2026 | 3.56 | 3.51 | 3.51 | 3.58 | 3.51 | 50,000 |
| June 24, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.6 | 21,000 |
| June 23, 2026 | 3.72 | 3.66 | 3.66 | 3.72 | 3.66 | 134,000 |
| June 22, 2026 | 3.79 | 3.7 | 3.7 | 3.79 | 3.7 | 117,000 |
| June 18, 2026 | 3.84 | 3.78 | 3.78 | 3.84 | 3.78 | 9,200 |
| June 17, 2026 | 3.88 | 3.84 | 3.84 | 3.9 | 3.83 | 60,000 |
| June 16, 2026 | 3.95 | 3.93 | 3.93 | 3.95 | 3.88 | 116,000 |
| June 15, 2026 | 3.91 | 3.94 | 3.94 | 4.09 | 3.91 | 464,760 |
| June 12, 2026 | 3.95 | 3.89 | 3.89 | 3.99 | 3.89 | 96,000 |
| June 11, 2026 | 3.91 | 3.95 | 3.95 | 3.99 | 3.75 | 335,000 |
| June 10, 2026 | 3.83 | 3.94 | 3.94 | 3.99 | 3.75 | 402,000 |
| June 09, 2026 | 3.87 | 3.89 | 3.89 | 4 | 3.86 | 15.87M |
| June 08, 2026 | 4 | 3.95 | 3.95 | 4 | 3.95 | 154,000 |
| June 05, 2026 | 4 | 4 | 4 | 4.05 | 3.98 | 10.88M |
| June 04, 2026 | 4 | 4 | 4 | 4.01 | 3.99 | 7.49M |
| June 03, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 507,000 |
| June 02, 2026 | 4.01 | 4.01 | 4.01 | 4.03 | 4.01 | 191,000 |
| June 01, 2026 | 4 | 4.01 | 4.01 | 4.07 | 3.76 | 7,000 |
| May 29, 2026 | 3.72 | 3.8 | 3.8 | 3.88 | 3.72 | 982,000 |
| May 27, 2026 | 3.85 | 3.8 | 3.8 | 3.85 | 3.78 | 84,400 |
| May 26, 2026 | 3.94 | 3.85 | 3.85 | 3.98 | 3.76 | 121,416 |
| May 22, 2026 | 4.02 | 4 | 4 | 4.08 | 4 | 29,000 |
| May 21, 2026 | 4.1 | 4 | 4 | 4.1 | 4 | 12,000 |
| May 20, 2026 | 4.05 | 4.1 | 4.1 | 4.1 | 4.01 | 35,000 |
| May 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 7,000 |
AD
