HKEX · 0028 · stock
Tian An China Investments Company Limited (0028) stock price history
Every HKEX trading session of Tian An China Investments Company Limited from Mar 24, 2004 to Sep 28, 2026: 5,563 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0028 adjusted close, 2004 to 2026
- HK$7.40
- All time high, 2007
- HK$4.83
- 52 week high, HK$3.20 low
- 5,563
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
0028 key facts
- Tian An China Investments Company Limited (0028) closed at HK$3.25 on Sep 28, 2026 on HKEX.
- 0028's all time high close is HK$7.40, set on Nov 2, 2007; its all time low close is HK$0.7945 on May 17, 2004.
- 0028's 52 week range is HK$3.20 to HK$4.83.
- 0028 returned -31.4% over the year to Sep 28, 2026 and -8.3% over five years.
- Over ten years 0028 returned +25%, +2.3% a year compounded.
- 0028's deepest drawdown was -89.1% from Nov 2, 2007 to Dec 2, 2008.
- DataCedar holds 5,563 daily sessions of 0028 history from Mar 24, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0028 price chart, 2004 to 2026
0028 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -6.3% |
| 6 months | -18.9% |
| Year to date | -24.8% |
| 1 year | -31.4% |
| 3 years | -6.4% |
| 5 years | -8.3% |
| 10 years | +25.0% |
| Since Mar 24, 2004 | +128.8% |
| Compound annual growth, 22.5 years | +3.7% |
0028 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$7.40 on Nov 2, 2007
- All time low close
- HK$0.7945 on May 17, 2004
- 52 week high
- HK$4.83 on Sep 30, 2025
- 52 week low
- HK$3.20 on Sep 28, 2026
- Deepest drawdown
- -89.1% from Nov 2, 2007 to Dec 2, 2008, not yet recovered
- Best single session
- +16.9% on Aug 27, 2007
- Worst single session
- -13.0% on Oct 27, 2008
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2004
- 2.3×
- Best calendar year
- 2009, +174%
- Worst calendar year
- 2008, -83%
0028 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 24, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$4.40 | HK$4.73 | HK$3.20 | HK$3.25 | -26.1% | 50.7M | 182 |
| 2025 | HK$4.10 | HK$5.30 | HK$3.71 | HK$4.40 | +7.0% | 30.9M | 246 |
| 2024 | HK$3.11 | HK$4.21 | HK$2.86 | HK$4.11 | +31.8% | 14.6M | 246 |
| 2023 | HK$3.29 | HK$3.90 | HK$2.90 | HK$3.12 | -5.9% | 82.5M | 243 |
| 2022 | HK$3.41 | HK$3.43 | HK$2.76 | HK$3.31 | -3.3% | 31.8M | 246 |
| 2021 | HK$3.47 | HK$3.96 | HK$3.22 | HK$3.42 | -2.7% | 74.3M | 247 |
| 2020 | HK$2.48 | HK$3.64 | HK$1.73 | HK$3.52 | +43.0% | 103.5M | 248 |
| 2019 | HK$2.77 | HK$3.16 | HK$2.42 | HK$2.46 | -12.4% | 68.2M | 246 |
| 2018 | HK$3.56 | HK$3.80 | HK$2.51 | HK$2.81 | -21.3% | 74.1M | 246 |
| 2017 | HK$2.80 | HK$4.40 | HK$2.72 | HK$3.57 | +27.3% | 218.3M | 247 |
| 2016 | HK$2.53 | HK$2.87 | HK$2.16 | HK$2.80 | +7.9% | 82.2M | 247 |
| 2015 | HK$2.86 | HK$3.10 | HK$2.21 | HK$2.60 | -8.7% | 169.5M | 247 |
| 2014 | HK$3.68 | HK$4.02 | HK$2.74 | HK$2.85 | -22.6% | 28.5M | 247 |
| 2013 | HK$3.01 | HK$3.69 | HK$2.66 | HK$3.68 | +22.8% | 143.1M | 245 |
| 2012 | HK$2.16 | HK$3.00 | HK$1.97 | HK$3.00 | +33.8% | 66.8M | 246 |
| 2011 | HK$3.30 | HK$3.34 | HK$1.92 | HK$2.24 | -33.5% | 72.9M | 246 |
| 2010 | HK$2.72 | HK$3.53 | HK$2.39 | HK$3.37 | +23.4% | 251.7M | 249 |
| 2009 | HK$1.02 | HK$2.91 | HK$0.8604 | HK$2.73 | +174.1% | 417.4M | 249 |
| 2008 | HK$5.55 | HK$5.66 | HK$0.7905 | HK$0.9948 | -82.8% | 479.2M | 247 |
| 2007 | HK$3.34 | HK$7.51 | HK$2.72 | HK$5.79 | +73.4% | 420M | 246 |
| 2006 | HK$1.26 | HK$3.49 | HK$1.25 | HK$3.34 | +164.6% | 1.1B | 247 |
| 2005 | HK$1.10 | HK$1.37 | HK$0.8681 | HK$1.26 | +15.7% | 249.6M | 247 |
| 2004 | HK$1.32 | HK$1.47 | HK$0.7839 | HK$1.09 | n/a | 137.6M | 203 |
0028 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$3.25 | -5.5% |
| August 2026 | HK$3.44 | -3.9% |
| July 2026 | HK$3.58 | +0.3% |
| June 2026 | HK$3.57 | -6.1% |
| May 2026 | HK$3.80 | -9.1% |
| April 2026 | HK$4.18 | +4.4% |
| March 2026 | HK$4.01 | -11.6% |
| February 2026 | HK$4.53 | +3.5% |
| January 2026 | HK$4.38 | -0.4% |
| December 2025 | HK$4.40 | +1.3% |
| November 2025 | HK$4.34 | 0.0% |
| October 2025 | HK$4.34 | -9.7% |
About the 0028 data
Daily bars. 5,563 sessions from Mar 24, 2004 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0028/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0023 The Bank of East Asia, Limited
- 0025 Chevalier International Holdings Limited
- 0026 China Motor Bus Company, Limited
- 0027 Galaxy Entertainment Group Limited
- 0029 Dynamic Holdings Limited
- 0030 YNBY International Limited
- 0031 China Aerospace International Holdings Limited
- 0032 The Cross-Harbour (Holdings) Limited
Common questions
0028 share price history
