Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 3.310 | 3.340 | 3.300 | 3.300 | 2.922 | 14,000 |
| 2024-02-19 | 3.320 | 3.320 | 3.230 | 3.260 | 2.887 | 19,000 |
| 2024-02-14 | 3.310 | 3.310 | 3.310 | 3.310 | 2.931 | 3,000 |
| 2024-02-08 | 3.340 | 3.340 | 3.340 | 3.340 | 2.958 | 3,000 |
| 2024-02-07 | 3.330 | 3.330 | 3.330 | 3.330 | 2.949 | 10,000 |
| 2024-02-06 | 3.360 | 3.360 | 3.360 | 3.360 | 2.976 | 64,000 |
| 2024-02-05 | 3.330 | 3.350 | 3.330 | 3.350 | 2.967 | 45,000 |
| 2024-02-01 | 3.340 | 3.380 | 3.320 | 3.370 | 2.984 | 22,968 |
| 2024-01-29 | 3.410 | 3.420 | 3.410 | 3.410 | 3.020 | 19,000 |
| 2024-01-26 | 3.340 | 3.410 | 3.310 | 3.410 | 3.020 | 32,353 |
| 2024-01-25 | 3.400 | 3.440 | 3.400 | 3.420 | 3.029 | 46,000 |
| 2024-01-24 | 3.330 | 3.420 | 3.330 | 3.420 | 3.029 | 14,200 |
| 2024-01-22 | 3.370 | 3.370 | 3.330 | 3.330 | 2.949 | 5,000 |
| 2024-01-19 | 3.320 | 3.440 | 3.320 | 3.440 | 3.046 | 7,000 |
| 2024-01-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.029 | 4,000 |
| 2024-01-16 | 3.340 | 3.350 | 3.330 | 3.330 | 2.949 | 13,000 |
| 2024-01-11 | 3.430 | 3.430 | 3.420 | 3.420 | 3.029 | 1,000 |
| 2024-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.011 | 4,000 |
| 2024-01-08 | 3.400 | 3.410 | 3.400 | 3.400 | 3.011 | 15,000 |
| 2024-01-05 | 3.380 | 3.440 | 3.350 | 3.440 | 3.046 | 35,000 |
| 2024-01-04 | 3.410 | 3.420 | 3.410 | 3.420 | 3.029 | 3,000 |
| 2024-01-03 | 3.480 | 3.480 | 3.390 | 3.420 | 3.029 | 58,000 |
| 2024-01-02 | 3.510 | 3.510 | 3.510 | 3.510 | 3.108 | 1,000 |
| 2023-12-29 | 3.330 | 3.520 | 3.330 | 3.520 | 3.117 | 12,000 |
| 2023-12-28 | 3.450 | 3.470 | 3.280 | 3.470 | 3.073 | 54,000 |
| 2023-12-27 | 3.380 | 3.440 | 3.380 | 3.440 | 3.046 | 22,000 |
| 2023-12-22 | 3.600 | 3.600 | 3.330 | 3.500 | 3.099 | 10,000 |
| 2023-12-20 | 3.400 | 3.550 | 3.400 | 3.540 | 3.135 | 96,000 |
| 2023-12-19 | 3.330 | 3.330 | 3.320 | 3.330 | 2.949 | 8,000 |
| 2023-12-15 | 3.330 | 3.330 | 3.330 | 3.330 | 2.949 | 4,500 |
| 2023-12-14 | 3.340 | 3.340 | 3.300 | 3.320 | 2.940 | 158,000 |
| 2023-12-13 | 3.380 | 3.380 | 3.310 | 3.350 | 2.967 | 101,000 |
| 2023-12-12 | 3.420 | 3.420 | 3.380 | 3.400 | 3.011 | 74,400 |
| 2023-12-11 | 3.370 | 3.400 | 3.370 | 3.400 | 3.011 | 3,104 |
| 2023-12-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.029 | 82,000 |
| 2023-12-07 | 3.450 | 3.450 | 3.430 | 3.450 | 3.055 | 21,000 |
| 2023-12-06 | 3.450 | 3.480 | 3.430 | 3.460 | 3.064 | 268,000 |
| 2023-12-05 | 3.520 | 3.540 | 3.460 | 3.480 | 3.082 | 64,000 |
| 2023-12-04 | 3.630 | 3.630 | 3.540 | 3.630 | 3.215 | 12,000 |
| 2023-12-01 | 3.580 | 3.630 | 3.580 | 3.630 | 3.215 | 2,000 |
| 2023-11-30 | 3.690 | 3.700 | 3.650 | 3.700 | 3.277 | 3,000 |
| 2023-11-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.347 | 116,000 |
| 2023-11-22 | 3.700 | 3.780 | 3.650 | 3.780 | 3.347 | 185,000 |
| 2023-11-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.330 | 21,000 |
| 2023-11-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.330 | 22,000 |
| 2023-11-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.383 | 1,119 |
| 2023-11-02 | 3.780 | 3.900 | 3.780 | 3.860 | 3.418 | 5,000 |
| 2023-10-31 | 3.750 | 3.790 | 3.680 | 3.790 | 3.356 | 213,000 |
| 2023-10-30 | 3.890 | 3.890 | 3.730 | 3.880 | 3.436 | 355,000 |
| 2023-10-25 | 3.730 | 3.870 | 3.610 | 3.870 | 3.427 | 34,000 |
| 2023-10-24 | 3.790 | 3.840 | 3.710 | 3.820 | 3.383 | 24,400 |
| 2023-10-19 | 3.890 | 3.890 | 3.780 | 3.780 | 3.347 | 1,091,000 |
| 2023-10-18 | 3.860 | 3.890 | 3.840 | 3.890 | 3.445 | 1,022,000 |
| 2023-10-17 | 3.900 | 3.900 | 3.850 | 3.850 | 3.409 | 6,310,000 |
| 2023-10-16 | 3.900 | 3.970 | 3.880 | 3.900 | 3.454 | 4,020,000 |
| 2023-10-13 | 3.900 | 3.920 | 3.860 | 3.900 | 3.454 | 1,625,000 |
| 2023-10-12 | 3.910 | 3.970 | 3.850 | 3.910 | 3.463 | 1,813,000 |
| 2023-09-29 | 4.000 | 4.000 | 3.930 | 4.000 | 3.542 | 11,000 |
| 2023-09-28 | 3.930 | 3.930 | 3.920 | 3.920 | 3.471 | 4,200 |
| 2023-09-27 | 3.930 | 3.930 | 3.910 | 3.910 | 3.463 | 83,000 |
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.