Tian An China Investments Company Limited (0028.HK) HKSE
4.01
+0(+0.00%)
Currency In HKD
- 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 $1,548.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,022.96, while $1000 invested 1 year ago would be worth $943.53. This corresponds to total returns of 54.83%, 2.3%, -5.65%, respectively, with annualized returns of 4.47%, 0.45%, -5.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0028.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 79,000 |
| May 15, 2026 | 4.19 | 4.06 | 4.06 | 4.19 | 4.06 | 19,875 |
| May 14, 2026 | 4.23 | 4.19 | 4.19 | 4.23 | 4.19 | 12,000 |
| May 13, 2026 | 4.38 | 4.23 | 4.23 | 4.38 | 4.22 | 3,000 |
| May 12, 2026 | 4.25 | 4.38 | 4.38 | 4.38 | 4.25 | 33,000 |
| May 11, 2026 | 4.22 | 4.39 | 4.39 | 4.39 | 4.19 | 91,000 |
| May 08, 2026 | 4.38 | 4.22 | 4.22 | 4.38 | 4.18 | 7,000 |
| May 07, 2026 | 4.16 | 4.4 | 4.4 | 4.4 | 4.16 | 157,495 |
| May 06, 2026 | 4.15 | 4.25 | 4.25 | 4.27 | 4.15 | 22,000 |
| May 05, 2026 | 4.18 | 4.18 | 4.18 | 4.24 | 4.18 | 36,000 |
| May 04, 2026 | 4.18 | 4.14 | 4.14 | 4.19 | 4.14 | 48,000 |
| April 30, 2026 | 4.25 | 4.18 | 4.18 | 4.3 | 4.16 | 31,000 |
| April 29, 2026 | 4.17 | 4.25 | 4.25 | 4.26 | 4.16 | 17,000 |
| April 28, 2026 | 4.16 | 4.32 | 4.32 | 4.34 | 4.15 | 28,000 |
| April 27, 2026 | 4.03 | 4.16 | 4.16 | 4.38 | 4.03 | 133,000 |
| April 24, 2026 | 4.5 | 4.53 | 4.53 | 4.53 | 4.46 | 53,000 |
| April 23, 2026 | 4.35 | 4.46 | 4.46 | 4.48 | 4.35 | 72,000 |
| April 22, 2026 | 4.42 | 4.46 | 4.46 | 4.46 | 4.35 | 93,000 |
| April 21, 2026 | 4.34 | 4.46 | 4.46 | 4.46 | 4.3 | 70,000 |
| April 16, 2026 | 4.34 | 4.41 | 4.41 | 4.45 | 4.34 | 18,000 |
| April 15, 2026 | 4.29 | 4.41 | 4.41 | 4.41 | 4.29 | 3,000 |
| April 14, 2026 | 4.31 | 4.35 | 4.35 | 4.38 | 4.31 | 27,000 |
| April 13, 2026 | 4.35 | 4.38 | 4.38 | 4.38 | 4.35 | 52,000 |
| April 10, 2026 | 4.31 | 4.39 | 4.39 | 4.45 | 4.25 | 23,000 |
| April 09, 2026 | 4.35 | 4.39 | 4.39 | 4.39 | 4.35 | 22,000 |
| April 08, 2026 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 27,000 |
| April 02, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0 |
| April 01, 2026 | 4.19 | 4.3 | 4.3 | 4.3 | 4.19 | 85,000 |
| March 31, 2026 | 4.25 | 4.19 | 4.19 | 4.29 | 4.19 | 24,000 |
| March 30, 2026 | 4.27 | 4.25 | 4.25 | 4.35 | 4.15 | 42,000 |
| March 27, 2026 | 4.18 | 4.19 | 4.19 | 4.3 | 4.18 | 13,000 |
| March 26, 2026 | 4.3 | 4.31 | 4.31 | 4.34 | 4.3 | 81,000 |
| March 25, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.26 | 24,000 |
| March 24, 2026 | 4.33 | 4.3 | 4.3 | 4.35 | 4.24 | 82,000 |
| March 23, 2026 | 4.25 | 4.35 | 4.35 | 4.37 | 4.17 | 85,000 |
| March 20, 2026 | 4.28 | 4.33 | 4.33 | 4.33 | 4.25 | 7,000 |
| March 19, 2026 | 4.35 | 4.39 | 4.39 | 4.4 | 4.22 | 44,000 |
| March 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2,000 |
| March 17, 2026 | 4.4 | 4.4 | 4.4 | 4.44 | 4.37 | 90,000 |
| March 16, 2026 | 4.42 | 4.44 | 4.44 | 4.46 | 4.42 | 80,000 |
| March 13, 2026 | 4.49 | 4.42 | 4.42 | 4.52 | 4.41 | 91,000 |
| March 12, 2026 | 4.58 | 4.48 | 4.48 | 4.58 | 4.47 | 345,000 |
| March 11, 2026 | 4.65 | 4.73 | 4.73 | 4.73 | 4.61 | 76,000 |
| March 10, 2026 | 4.55 | 4.58 | 4.58 | 4.58 | 4.53 | 25,000 |
| March 09, 2026 | 4.54 | 4.56 | 4.56 | 4.56 | 4.49 | 94,000 |
| March 06, 2026 | 4.56 | 4.54 | 4.54 | 4.6 | 4.48 | 90,000 |
| March 05, 2026 | 4.6 | 4.55 | 4.55 | 4.6 | 4.55 | 123,000 |
| March 04, 2026 | 4.56 | 4.55 | 4.58 | 4.56 | 4.48 | 38,000 |
| March 03, 2026 | 4.64 | 4.6 | 4.6 | 4.64 | 4.55 | 40,000 |
| March 02, 2026 | 4.67 | 4.64 | 4.64 | 4.67 | 4.63 | 48,000 |
| February 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 |
