Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	4.150	4.150	4.080	4.150	3.675	7,000
2023-05-23	4.100	4.110	4.100	4.100	3.631	10,301
2023-05-22	4.110	4.180	4.110	4.180	3.702	24,000
2023-05-19	4.120	4.120	4.080	4.110	3.640	9,000
2023-05-18	4.120	4.130	4.120	4.130	3.657	2,000
2023-05-17	4.320	4.320	4.160	4.160	3.684	8,000
2023-05-12	4.090	4.180	4.090	4.130	3.657	12,372
2023-05-11	4.160	4.200	4.090	4.090	3.622	10,000
2023-05-10	4.180	4.180	4.050	4.150	3.675	12,000
2023-05-09	4.110	4.190	4.110	4.190	3.711	12,000
2023-05-08	4.110	4.180	4.110	4.120	3.649	4,000
2023-05-05	4.180	4.180	4.140	4.140	3.666	23,000
2023-05-04	4.190	4.200	4.090	4.110	3.640	6,436
2023-04-28	4.180	4.270	4.160	4.250	3.764	1,522,000
2023-04-27	4.170	4.170	4.130	4.130	3.657	8,000
2023-04-26	4.190	4.190	4.100	4.180	3.702	19,000
2023-04-25	4.230	4.230	4.170	4.170	3.693	3,000
2023-04-24	4.140	4.200	4.120	4.200	3.719	30,800
2023-04-21	4.170	4.200	4.140	4.200	3.719	51,000
2023-04-20	4.170	4.250	4.150	4.240	3.755	17,000
2023-04-19	4.250	4.250	4.170	4.180	3.702	27,000
2023-04-18	4.300	4.300	4.190	4.190	3.711	37,000
2023-04-17	4.300	4.320	4.220	4.300	3.808	11,319
2023-04-14	4.330	4.350	4.190	4.340	3.843	33,000
2023-04-11	4.260	4.280	4.130	4.280	3.790	12,000
2023-04-06	4.150	4.280	4.070	4.260	3.773	21,000
2023-04-04	4.290	4.290	4.040	4.270	3.781	12,000
2023-04-03	4.260	4.400	4.230	4.280	3.790	17,272
2023-03-31	4.380	4.490	4.240	4.490	3.755	84,000
2023-03-30	4.400	4.510	4.280	4.380	3.663	371,000
2023-03-29	4.550	4.590	4.380	4.460	3.730	106,400
2023-03-28	4.200	4.570	4.110	4.490	3.755	53,265,000
2023-03-24	4.010	4.010	4.000	4.000	3.345	28,000
2023-03-23	4.000	4.010	3.990	3.990	3.337	315,000
2023-03-22	4.030	4.110	4.000	4.070	3.404	282,000
2023-03-21	3.940	4.040	3.930	4.000	3.345	67,000
2023-03-20	3.920	4.040	3.910	4.020	3.362	74,000
2023-03-17	4.000	4.120	3.950	4.000	3.345	27,000
2023-03-16	3.940	4.000	3.940	4.000	3.345	24,000
2023-03-15	3.990	3.990	3.900	3.990	3.337	1,282,000
2023-03-14	3.880	3.960	3.880	3.960	3.312	286,000
2023-03-13	3.900	3.900	3.880	3.900	3.261	52,000
2023-03-10	3.900	3.930	3.850	3.900	3.261	461,000
2023-03-09	3.900	3.900	3.820	3.900	3.261	52,000
2023-03-08	3.810	3.900	3.810	3.900	3.261	16,000
2023-03-07	3.940	3.950	3.870	3.900	3.261	258,000
2023-03-01	3.970	4.000	3.950	4.000	3.345	74,000
2023-02-28	3.990	4.040	3.960	4.040	3.378	109,900
2023-02-27	4.030	4.040	3.950	4.040	3.378	105,600
2023-02-24	3.980	3.990	3.910	3.990	3.337	7,000
2023-02-23	3.960	3.960	3.880	3.940	3.295	319,000
2023-02-22	3.970	4.100	3.960	4.040	3.378	28,000
2023-02-21	4.000	4.000	3.960	4.000	3.345	118,000
2023-02-20	4.000	4.000	3.960	4.000	3.345	42,000
2023-02-17	4.000	4.010	3.980	4.000	3.345	555,400
2023-02-16	4.010	4.040	3.970	4.010	3.353	114,000
2023-02-15	4.040	4.040	3.980	4.040	3.378	20,000
2023-02-14	4.040	4.050	3.980	4.040	3.378	12,000
2023-02-10	4.010	4.010	3.990	3.990	3.337	9,000
2023-02-09	4.040	4.050	3.980	4.040	3.378	179,000

← NewerPage 13 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.