Tian An China Investments Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	3.930	3.930	3.810	3.910	3.463	53,024
2023-09-25	3.910	4.040	3.880	3.910	3.463	39,000
2023-09-22	3.900	3.910	3.870	3.910	3.463	96,000
2023-09-21	3.940	3.940	3.940	3.940	3.489	16,000
2023-09-20	3.940	3.940	3.900	3.900	3.454	20,000
2023-09-15	3.880	3.940	3.880	3.940	3.489	26,600
2023-09-14	3.880	3.880	3.880	3.880	3.436	4,600
2023-09-13	3.880	3.880	3.880	3.880	3.436	4,400
2023-09-11	3.900	3.900	3.900	3.900	3.454	1,000
2023-09-07	3.960	3.960	3.950	3.950	3.498	20,700
2023-09-06	3.960	3.960	3.950	3.950	3.498	78,000
2023-09-05	3.960	3.960	3.910	3.910	3.463	4,000
2023-09-04	3.940	4.000	3.930	4.000	3.542	66,000
2023-08-31	3.920	3.950	3.870	3.950	3.498	32,000
2023-08-29	3.920	3.940	3.920	3.940	3.489	6,000
2023-08-28	3.920	3.930	3.920	3.930	3.480	2,000
2023-08-25	3.870	3.900	3.850	3.900	3.454	407,000
2023-08-24	3.900	3.920	3.810	3.880	3.436	715,000
2023-08-23	3.800	3.800	3.790	3.800	3.365	76,000
2023-08-22	3.790	3.790	3.700	3.790	3.356	69,000
2023-08-18	3.900	3.900	3.750	3.840	3.401	58,000
2023-08-15	3.890	3.940	3.830	3.940	3.489	41,000
2023-08-14	3.950	4.030	3.950	3.960	3.507	3,200
2023-08-10	4.020	4.020	3.990	3.990	3.533	4,000
2023-08-09	4.020	4.020	4.020	4.020	3.560	2,000
2023-08-08	4.000	4.000	4.000	4.000	3.542	11,000
2023-08-07	4.000	4.030	3.960	4.030	3.569	23,000
2023-08-02	4.050	4.050	4.020	4.020	3.560	55,000
2023-07-31	4.100	4.100	4.020	4.090	3.622	73,279
2023-07-28	4.100	4.100	4.020	4.100	3.631	118,100
2023-07-27	4.100	4.200	4.100	4.100	3.631	200
2023-07-25	4.000	4.120	4.000	4.100	3.631	100,000
2023-07-21	4.040	4.090	4.040	4.050	3.587	4,000
2023-07-20	4.110	4.110	4.010	4.040	3.578	13,200
2023-07-19	4.000	4.200	3.990	4.200	3.719	617,500
2023-07-18	4.010	4.030	3.990	4.000	3.542	394,000
2023-07-14	4.020	4.040	3.990	4.040	3.578	252,000
2023-07-13	4.080	4.080	4.020	4.080	3.613	21,000
2023-07-12	4.020	4.020	4.010	4.020	3.560	21,000
2023-07-11	4.060	4.130	4.040	4.040	3.578	11,000
2023-07-10	4.100	4.100	4.060	4.060	3.595	95,000
2023-07-07	4.120	4.170	4.090	4.170	3.693	12,000
2023-07-05	4.220	4.220	4.080	4.190	3.711	36,000
2023-07-03	4.180	4.210	4.090	4.210	3.728	33,000
2023-06-30	4.210	4.210	4.160	4.210	3.728	18,000
2023-06-29	4.100	4.150	4.100	4.150	3.675	3,000
2023-06-28	4.140	4.150	4.110	4.150	3.675	43,000
2023-06-27	4.120	4.140	4.070	4.140	3.666	25,000
2023-06-26	4.140	4.170	4.040	4.150	3.675	86,000
2023-06-23	4.110	4.150	4.050	4.150	3.675	13,000
2023-06-21	4.180	4.210	4.020	4.150	3.675	102,000
2023-06-08	4.040	4.070	4.040	4.070	3.604	6,000
2023-06-07	4.220	4.220	4.150	4.150	3.675	1,000
2023-06-06	4.030	4.220	4.030	4.190	3.711	41,000
2023-06-05	4.070	4.100	4.000	4.090	3.622	177,000
2023-06-02	4.000	4.140	4.000	4.140	3.666	12,600
2023-06-01	4.060	4.060	3.980	4.060	3.595	200
2023-05-31	4.000	4.060	3.920	4.060	3.595	29,000
2023-05-30	4.040	4.090	4.030	4.090	3.622	4,000
2023-05-25	4.080	4.130	4.050	4.130	3.657	33,000

← NewerPage 12 of 17 · 1,011 trading daysOlder →

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.