Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.000 | 4.080 | 4.000 | 4.080 | 3.811 | 31,000 |
| 2024-06-06 | 3.990 | 3.990 | 3.940 | 3.940 | 3.680 | 15,000 |
| 2024-06-05 | 4.000 | 4.030 | 3.960 | 4.000 | 3.736 | 60,000 |
| 2024-06-04 | 3.940 | 3.960 | 3.940 | 3.940 | 3.680 | 51,200 |
| 2024-06-03 | 3.930 | 3.950 | 3.860 | 3.940 | 3.680 | 203,000 |
| 2024-05-31 | 3.930 | 3.930 | 3.930 | 3.930 | 3.671 | 40,000 |
| 2024-05-29 | 3.880 | 3.880 | 3.790 | 3.880 | 3.624 | 14,000 |
| 2024-05-28 | 3.950 | 3.950 | 3.880 | 3.880 | 3.624 | 61,000 |
| 2024-05-27 | 3.860 | 3.950 | 3.820 | 3.900 | 3.643 | 127,400 |
| 2024-05-24 | 3.930 | 3.930 | 3.910 | 3.910 | 3.652 | 7,000 |
| 2024-05-23 | 3.900 | 3.930 | 3.890 | 3.930 | 3.671 | 96,000 |
| 2024-05-22 | 3.940 | 3.950 | 3.900 | 3.900 | 3.643 | 149,800 |
| 2024-05-21 | 3.930 | 3.930 | 3.890 | 3.900 | 3.643 | 2,092,000 |
| 2024-05-20 | 3.930 | 3.930 | 3.910 | 3.930 | 3.671 | 126,000 |
| 2024-05-17 | 3.930 | 3.950 | 3.900 | 3.930 | 3.671 | 203,000 |
| 2024-05-16 | 3.830 | 3.930 | 3.780 | 3.930 | 3.671 | 298,000 |
| 2024-05-13 | 3.900 | 3.900 | 3.780 | 3.810 | 3.559 | 52,000 |
| 2024-05-10 | 3.830 | 3.840 | 3.760 | 3.840 | 3.587 | 41,000 |
| 2024-05-09 | 3.790 | 3.880 | 3.790 | 3.800 | 3.550 | 777,000 |
| 2024-05-08 | 3.750 | 3.880 | 3.750 | 3.780 | 3.531 | 267,000 |
| 2024-05-07 | 3.800 | 3.800 | 3.750 | 3.750 | 3.503 | 49,000 |
| 2024-05-06 | 3.820 | 3.820 | 3.760 | 3.760 | 3.512 | 24,000 |
| 2024-05-03 | 3.730 | 3.800 | 3.730 | 3.800 | 3.550 | 12,400 |
| 2024-05-02 | 3.900 | 3.900 | 3.850 | 3.850 | 3.596 | 105,000 |
| 2024-04-30 | 3.850 | 3.870 | 3.850 | 3.870 | 3.615 | 32,000 |
| 2024-04-29 | 3.790 | 3.860 | 3.790 | 3.860 | 3.606 | 56,000 |
| 2024-04-26 | 3.650 | 3.750 | 3.650 | 3.750 | 3.503 | 25,418 |
| 2024-04-25 | 3.750 | 3.750 | 3.740 | 3.740 | 3.493 | 5,000 |
| 2024-04-24 | 3.800 | 3.860 | 3.750 | 3.850 | 3.409 | 316,600 |
| 2024-04-23 | 3.800 | 3.840 | 3.800 | 3.840 | 3.401 | 48,000 |
| 2024-04-19 | 3.850 | 3.850 | 3.800 | 3.800 | 3.365 | 25,000 |
| 2024-04-18 | 3.770 | 3.910 | 3.770 | 3.850 | 3.409 | 162,000 |
| 2024-04-17 | 3.780 | 3.880 | 3.760 | 3.880 | 3.436 | 129,000 |
| 2024-04-16 | 3.970 | 3.970 | 3.760 | 3.960 | 3.507 | 162,200 |
| 2024-04-15 | 4.180 | 4.180 | 4.170 | 4.170 | 3.693 | 4,000 |
| 2024-03-28 | 4.160 | 4.280 | 4.160 | 4.280 | 3.790 | 13,250 |
| 2024-03-27 | 4.100 | 4.200 | 3.690 | 4.200 | 3.719 | 17,000 |
| 2024-03-26 | 4.200 | 4.240 | 4.200 | 4.240 | 3.755 | 5,000 |
| 2024-03-25 | 4.250 | 4.260 | 4.250 | 4.260 | 3.773 | 33,000 |
| 2024-03-22 | 4.280 | 4.280 | 4.250 | 4.250 | 3.764 | 1,000 |
| 2024-03-21 | 4.240 | 4.240 | 4.090 | 4.240 | 3.755 | 42,500 |
| 2024-03-20 | 4.080 | 4.200 | 4.080 | 4.200 | 3.719 | 10,000 |
| 2024-03-19 | 3.710 | 4.130 | 3.710 | 4.020 | 3.560 | 287,800 |
| 2024-03-18 | 3.680 | 3.780 | 3.680 | 3.750 | 3.321 | 149,000 |
| 2024-03-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.250 | 5,000 |
| 2024-03-14 | 3.610 | 3.670 | 3.600 | 3.610 | 3.197 | 69,525 |
| 2024-03-12 | 3.650 | 3.670 | 3.650 | 3.660 | 3.241 | 45,000 |
| 2024-03-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.232 | 90,000 |
| 2024-03-07 | 3.580 | 3.590 | 3.580 | 3.590 | 3.179 | 8,600 |
| 2024-03-06 | 3.560 | 3.640 | 3.560 | 3.580 | 3.170 | 21,000 |
| 2024-03-05 | 3.560 | 3.690 | 3.560 | 3.680 | 3.259 | 84,000 |
| 2024-03-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.153 | 5,000 |
| 2024-03-01 | 3.600 | 3.610 | 3.600 | 3.600 | 3.188 | 15,000 |
| 2024-02-29 | 3.620 | 3.650 | 3.600 | 3.650 | 3.232 | 83,000 |
| 2024-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.188 | 8,000 |
| 2024-02-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.188 | 20,000 |
| 2024-02-26 | 3.520 | 3.590 | 3.520 | 3.590 | 3.179 | 16,100 |
| 2024-02-23 | 3.500 | 3.500 | 3.450 | 3.490 | 3.091 | 40,000 |
| 2024-02-22 | 3.420 | 3.500 | 3.420 | 3.500 | 3.099 | 35,000 |
| 2024-02-21 | 3.390 | 3.500 | 3.310 | 3.500 | 3.099 | 14,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.2000 HKD |
| 2025-04-03 | 0.1000 HKD |
| 2024-04-25 | 0.2000 HKD |
| 2023-04-03 | 0.2500 HKD |
| 2022-04-08 | 0.2000 HKD |
| 2021-04-01 | 0.2000 HKD |
| 2020-04-07 | 0.2000 HKD |
| 2019-03-28 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.