Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	3.600	3.600	3.550	3.560	2.977	141,000
2022-10-24	3.670	3.680	3.550	3.660	3.061	108,000
2022-10-21	3.720	3.720	3.500	3.600	3.011	51,000
2022-10-14	3.730	3.730	3.730	3.730	3.119	17,000
2022-10-10	3.730	3.730	3.700	3.730	3.119	46,000
2022-10-06	3.800	3.800	3.300	3.780	3.161	29,000
2022-10-05	3.800	3.800	3.800	3.800	3.178	115,000
2022-09-30	3.800	3.810	3.700	3.810	3.186	52,000
2022-09-29	3.800	3.800	3.800	3.800	3.178	22,000
2022-09-28	3.810	3.810	3.790	3.800	3.178	127,000
2022-09-27	3.820	3.850	3.530	3.850	3.220	71,000
2022-09-26	3.900	3.900	3.820	3.900	3.261	55,000
2022-09-21	3.750	3.850	3.750	3.850	3.220	2,000
2022-09-20	3.800	3.800	3.750	3.750	3.136	2,000
2022-09-19	3.790	3.800	3.790	3.800	3.178	67,000
2022-09-16	3.900	3.930	3.800	3.800	3.178	177,000
2022-09-15	3.920	3.950	3.920	3.940	3.295	61,000
2022-09-14	3.900	3.930	3.900	3.930	3.286	2,000
2022-09-09	3.950	3.950	3.950	3.950	3.303	23,000
2022-09-07	3.940	3.950	3.900	3.950	3.303	49,662
2022-08-31	4.000	4.000	3.910	4.000	3.345	400
2022-08-24	4.000	4.000	4.000	4.000	3.345	50,000
2022-08-12	4.000	4.030	3.950	4.000	3.345	260,000
2022-08-11	4.000	4.000	4.000	4.000	3.345	30,000
2022-08-08	4.040	4.070	3.930	4.040	3.378	1
2022-08-05	4.050	4.050	4.040	4.040	3.378	40,000
2022-08-04	4.060	4.060	4.060	4.060	3.395	19,000
2022-08-03	3.910	4.000	3.900	4.000	3.345	15,000
2022-07-29	4.040	4.040	4.030	4.040	3.378	11,000
2022-07-28	4.010	4.080	4.000	4.000	3.345	7,500
2022-07-26	4.100	4.100	4.080	4.080	3.412	25,000
2022-07-21	4.050	4.050	4.050	4.050	3.387	14,000
2022-07-15	3.980	4.030	3.980	4.030	3.370	44,000
2022-07-13	4.040	4.040	4.030	4.030	3.370	25,000
2022-07-11	4.010	4.010	3.990	4.000	3.345	40,800
2022-07-08	4.010	4.040	4.000	4.040	3.378	113,000
2022-07-07	4.080	4.080	4.000	4.050	3.387	131,000
2022-07-06	4.020	4.050	4.000	4.050	3.387	90,000
2022-07-05	4.020	4.100	4.000	4.080	3.412	96,000
2022-07-04	4.100	4.100	4.100	4.100	3.429	55,000
2022-06-30	4.060	4.060	4.060	4.060	3.395	71,000
2022-06-29	4.070	4.070	4.060	4.060	3.395	25,306
2022-06-28	4.070	4.070	4.070	4.070	3.404	2,000
2022-06-27	4.030	4.030	4.030	4.030	3.370	30,000
2022-06-24	3.930	4.030	3.930	4.030	3.370	3,700
2022-06-23	4.060	4.060	3.930	4.030	3.370	23,000
2022-06-21	4.000	4.050	4.000	4.040	3.378	20,000
2022-06-17	4.000	4.000	3.970	3.970	3.320	3,000
2022-06-16	3.940	4.050	3.940	4.000	3.345	3,000
2022-06-10	3.930	4.000	3.920	3.930	3.286	4,000
2022-06-09	3.970	3.970	3.950	3.970	3.320	262,000
2022-06-08	4.000	4.000	3.980	3.980	3.328	30,000
2022-06-07	3.900	3.900	3.800	3.900	3.261	676,000
2022-06-02	3.890	3.940	3.880	3.940	3.295	19,000
2022-05-31	3.960	3.970	3.960	3.970	3.320	22,000
2022-05-30	3.830	3.970	3.830	3.960	3.312	18,800
2022-05-27	3.970	3.970	3.920	3.960	3.312	2,297,000
2022-05-25	3.820	3.830	3.820	3.830	3.203	46,178
2022-05-24	3.830	3.830	3.750	3.830	3.203	1,743,000
2022-05-23	3.790	3.840	3.680	3.840	3.211	18,000

← NewerPage 15 of 17 · 1,016 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.