Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.010	4.070	4.010	4.070	3.226	23,000
2022-01-21	4.070	4.070	4.010	4.070	3.226	25,000
2022-01-20	4.000	4.080	4.000	4.060	3.218	23,000
2022-01-19	4.040	4.040	4.040	4.040	3.203	23,000
2022-01-18	4.020	4.080	3.960	4.020	3.187	34,200
2022-01-17	4.050	4.100	3.940	4.020	3.187	867,000
2022-01-14	4.190	4.220	4.000	4.050	3.210	833,000
2022-01-13	4.130	4.190	4.060	4.190	3.321	269,000
2022-01-12	4.200	4.210	4.190	4.210	3.337	58,000
2022-01-11	4.180	4.180	4.150	4.150	3.290	56,000
2022-01-10	4.190	4.190	4.190	4.190	3.321	20,000
2022-01-07	4.190	4.280	4.180	4.190	3.321	576,000
2022-01-05	4.170	4.290	4.170	4.290	3.401	5,000
2022-01-04	4.300	4.300	4.300	4.300	3.409	15,000
2022-01-03	4.300	4.300	4.230	4.300	3.409	4,000
2021-12-31	4.300	4.320	4.160	4.320	3.424	49,000
2021-12-30	4.250	4.250	4.120	4.250	3.369	275,000
2021-12-29	4.200	4.200	4.190	4.200	3.329	297,000
2021-12-28	4.200	4.200	4.160	4.200	3.329	88,000
2021-12-24	4.200	4.200	4.170	4.200	3.329	52,000
2021-12-23	4.210	4.210	4.200	4.200	3.329	386,000
2021-12-22	4.200	4.200	4.170	4.200	3.329	63,000
2021-12-21	4.120	4.210	4.120	4.210	3.337	41,999
2021-12-20	4.200	4.200	4.090	4.200	3.329	31,000
2021-12-17	4.200	4.200	4.200	4.200	3.329	2,000
2021-12-16	4.200	4.210	4.120	4.200	3.329	10,000
2021-12-15	4.190	4.230	4.190	4.200	3.329	205,000
2021-12-14	4.300	4.300	4.140	4.240	3.361	340,000
2021-12-13	4.350	4.360	4.210	4.340	3.440	105,000
2021-12-10	4.310	4.310	4.230	4.310	3.417	5,000
2021-12-09	4.230	4.300	4.230	4.300	3.409	7,625
2021-12-08	4.340	4.340	4.170	4.340	3.440	12,027,000
2021-12-07	4.220	4.300	4.220	4.300	3.409	3,400
2021-12-06	4.290	4.290	4.210	4.210	3.337	2,000
2021-12-03	4.300	4.320	4.300	4.320	3.424	10,000
2021-12-02	4.200	4.300	4.180	4.300	3.409	25,000
2021-12-01	4.300	4.300	4.110	4.300	3.409	11,000
2021-11-30	4.330	4.330	4.200	4.290	3.401	47,000
2021-11-24	4.200	4.210	4.060	4.190	3.321	103,000
2021-11-23	4.220	4.230	4.220	4.230	3.353	4,600
2021-11-18	4.260	4.400	4.240	4.390	3.480	116,000
2021-11-11	4.300	4.480	4.300	4.460	3.535	7,017
2021-11-10	4.300	4.300	4.300	4.300	3.409	10,000
2021-11-09	4.220	4.250	4.060	4.250	3.369	70,000
2021-11-05	4.440	4.440	4.190	4.340	3.440	134,000
2021-11-04	4.480	4.480	4.480	4.480	3.551	44,000
2021-10-29	4.450	4.500	4.450	4.500	3.567	5,000
2021-10-28	4.430	4.500	4.430	4.500	3.567	21,000
2021-10-27	4.530	4.530	4.500	4.500	3.567	6,000
2021-10-26	4.530	4.550	4.430	4.540	3.599	5,000
2021-10-25	4.550	4.550	4.550	4.550	3.607	2,000
2021-10-22	4.600	4.600	4.510	4.550	3.607	7,400
2021-10-21	4.500	4.590	4.500	4.590	3.639	62,000
2021-10-20	4.500	4.500	4.500	4.500	3.567	2,400
2021-10-19	4.500	4.580	4.500	4.570	3.623	1,003,000
2021-10-18	4.500	4.500	4.500	4.500	3.567	672,000

← NewerPage 17 of 17 · 1,016 trading days

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.