Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	4.040	4.050	4.040	4.040	3.378	233,000
2023-02-07	4.000	4.030	4.000	4.030	3.370	6,000
2023-02-06	3.960	4.020	3.810	4.020	3.362	8,441
2023-02-03	4.030	4.030	3.960	4.020	3.362	72,000
2023-02-02	4.030	4.040	4.000	4.010	3.353	161,000
2023-02-01	4.000	4.040	3.950	4.040	3.378	234,600
2023-01-31	4.000	4.020	3.990	4.020	3.362	153,001
2023-01-30	4.010	4.010	3.930	4.000	3.345	24,000
2023-01-27	4.010	4.050	3.990	4.000	3.345	531,000
2023-01-26	4.030	4.030	3.960	4.000	3.345	132,000
2023-01-20	4.030	4.040	4.000	4.030	3.370	90,000
2023-01-19	3.940	4.000	3.940	4.000	3.345	12,000
2023-01-18	4.000	4.080	3.990	3.990	3.337	33,000
2023-01-17	3.970	3.970	3.940	3.970	3.320	12,000
2023-01-16	3.960	3.970	3.960	3.970	3.320	14,000
2023-01-13	3.970	3.980	3.970	3.980	3.328	7,118
2023-01-12	4.020	4.020	3.980	4.000	3.345	11,000
2023-01-11	4.020	4.050	4.000	4.020	3.362	134,000
2023-01-10	4.020	4.100	3.980	4.020	3.362	5,000
2023-01-09	3.990	3.990	3.950	3.990	3.337	92,000
2023-01-06	3.970	4.030	3.930	4.000	3.345	289,000
2023-01-05	3.980	4.000	3.930	3.970	3.320	277,000
2023-01-04	3.940	4.060	3.930	4.040	3.378	1,050,000
2023-01-03	3.940	3.940	3.930	3.940	3.295	3,795,000
2022-12-30	3.950	3.960	3.910	3.960	3.312	620,000
2022-12-29	3.970	3.970	3.900	3.940	3.295	41,000
2022-12-28	3.860	3.950	3.850	3.950	3.303	20,000
2022-12-23	3.870	3.900	3.870	3.900	3.261	24,000
2022-12-22	3.910	3.910	3.910	3.910	3.270	4,000
2022-12-21	3.910	3.910	3.860	3.910	3.270	11,000
2022-12-20	3.890	3.950	3.840	3.910	3.270	23,000
2022-12-19	3.810	3.900	3.810	3.880	3.245	5,647,000
2022-12-16	3.910	3.940	3.890	3.890	3.253	66,000
2022-12-15	3.900	3.900	3.830	3.850	3.220	2,426,000
2022-12-14	3.830	3.890	3.830	3.890	3.253	2,031,500
2022-12-13	3.830	4.000	3.800	3.880	3.245	1,976,000
2022-12-09	3.890	4.010	3.890	4.000	3.345	175,000
2022-12-08	3.720	3.900	3.720	3.860	3.228	123,000
2022-12-07	3.800	3.800	3.700	3.710	3.103	2,000
2022-12-05	3.720	3.800	3.700	3.800	3.178	81,000
2022-12-01	3.750	3.780	3.660	3.760	3.144	4,000
2022-11-30	3.700	3.750	3.700	3.740	3.128	144,000
2022-11-29	3.690	3.700	3.530	3.690	3.086	52,000
2022-11-28	3.570	3.620	3.490	3.500	2.927	14,362
2022-11-24	3.500	3.510	3.500	3.500	2.927	755,000
2022-11-23	3.510	3.520	3.510	3.520	2.944	453,000
2022-11-22	3.550	3.550	3.500	3.510	2.935	673,000
2022-11-18	3.700	3.700	3.600	3.650	3.052	34,000
2022-11-16	3.700	3.700	3.700	3.700	3.094	2,000
2022-11-14	3.690	3.700	3.690	3.700	3.094	124,500
2022-11-11	3.680	3.690	3.610	3.690	3.086	38,000
2022-11-10	3.620	3.680	3.600	3.600	3.011	212,000
2022-11-09	3.730	3.730	3.700	3.700	3.094	15,000
2022-11-08	3.650	3.660	3.650	3.660	3.061	4,000
2022-11-04	3.650	3.670	3.650	3.660	3.061	124,000
2022-11-03	3.600	3.640	3.600	3.640	3.044	21,000
2022-11-02	3.610	3.700	3.600	3.620	3.027	94,000
2022-10-31	3.700	3.700	3.510	3.680	3.077	37,000
2022-10-28	3.720	3.720	3.600	3.700	3.094	112,104
2022-10-26	3.600	3.700	3.600	3.700	3.094	21,000

← NewerPage 14 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.