Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	3.750	3.780	3.750	3.780	3.161	870,000
2022-05-19	3.720	3.720	3.720	3.720	3.111	786,000
2022-05-17	3.720	3.720	3.570	3.720	3.111	1,786,000
2022-05-06	3.700	3.750	3.700	3.750	3.136	471,000
2022-05-04	3.770	3.770	3.540	3.770	3.153	511,000
2022-05-03	3.690	3.800	3.690	3.770	3.153	729,000
2022-04-29	3.740	3.740	3.730	3.740	3.128	71,000
2022-04-28	3.740	3.740	3.740	3.740	3.128	2,000
2022-04-27	3.730	3.730	3.730	3.730	3.119	30,000
2022-04-22	3.690	3.710	3.690	3.710	3.103	57,000
2022-04-21	3.710	3.710	3.710	3.710	3.103	18,000
2022-04-20	3.680	3.680	3.620	3.620	3.027	46,000
2022-04-19	3.780	3.780	3.780	3.780	3.161	10,000
2022-04-14	3.720	3.800	3.720	3.780	3.161	621,000
2022-04-13	3.640	3.640	3.640	3.640	3.044	8,000
2022-04-12	3.610	3.610	3.610	3.610	3.019	13,000
2022-04-11	3.540	3.630	3.540	3.630	3.036	13,000
2022-04-08	3.570	3.640	3.570	3.640	3.044	42,000
2022-04-07	3.900	3.900	3.830	3.840	3.044	84,000
2022-04-04	3.920	3.920	3.850	3.900	3.092	46,000
2022-03-31	3.930	3.930	3.930	3.930	3.115	30,000
2022-03-30	3.890	3.950	3.870	3.870	3.068	49,400
2022-03-29	4.000	4.000	3.960	3.960	3.139	590,025
2022-03-28	3.960	3.960	3.650	3.890	3.084	867,000
2022-03-25	4.080	4.150	4.080	4.120	3.266	3,000
2022-03-23	4.080	4.080	4.080	4.080	3.234	7,000
2022-03-21	4.040	4.040	4.040	4.040	3.203	7,000
2022-03-18	4.040	4.050	4.040	4.040	3.203	13,000
2022-03-17	4.000	4.010	4.000	4.010	3.179	19,000
2022-03-16	3.860	3.900	3.850	3.900	3.092	41,000
2022-03-15	3.790	3.850	3.790	3.850	3.052	167,000
2022-03-14	3.850	3.850	3.820	3.820	3.028	13,000
2022-03-11	3.860	3.860	3.860	3.860	3.060	7,000
2022-03-10	3.900	3.900	3.900	3.900	3.092	4,000
2022-03-09	3.880	3.900	3.880	3.900	3.092	6,000
2022-03-07	3.920	3.920	3.900	3.900	3.092	66,000
2022-03-04	3.990	3.990	3.940	3.980	3.155	152,000
2022-03-03	3.980	3.980	3.950	3.970	3.147	16,000
2022-03-02	3.910	3.980	3.910	3.980	3.155	7,080
2022-03-01	3.990	3.990	3.990	3.990	3.163	80,015
2022-02-28	4.080	4.080	3.990	3.990	3.163	227,000
2022-02-25	4.060	4.060	4.060	4.060	3.218	22,000
2022-02-24	4.020	4.060	4.020	4.060	3.218	23,000
2022-02-22	4.030	4.060	4.030	4.060	3.218	30,000
2022-02-21	4.060	4.080	4.060	4.080	3.234	19,000
2022-02-18	4.030	4.080	4.020	4.080	3.234	88,000
2022-02-17	4.020	4.050	4.020	4.050	3.210	8,500
2022-02-16	4.060	4.060	4.020	4.060	3.218	41,000
2022-02-14	4.080	4.080	4.070	4.070	3.226	7,000
2022-02-11	4.120	4.120	4.060	4.120	3.266	75,000
2022-02-10	4.100	4.100	4.100	4.100	3.250	3,000
2022-02-09	4.110	4.110	4.110	4.110	3.258	5,548
2022-02-08	4.060	4.150	4.060	4.150	3.290	20,000
2022-02-07	4.140	4.140	4.140	4.140	3.282	50,000
2022-02-04	4.130	4.180	4.130	4.140	3.282	9,000
2022-01-31	4.070	4.100	4.070	4.100	3.250	13,000
2022-01-28	4.010	4.010	3.950	4.010	3.179	187,000
2022-01-27	3.970	4.010	3.970	4.010	3.179	58,000
2022-01-26	4.000	4.020	3.970	4.020	3.187	47,000
2022-01-25	4.010	4.070	3.950	4.010	3.179	322,000

← NewerPage 16 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.