Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	4.120	4.150	4.060	4.140	3.957	31,000
2025-04-14	4.110	4.140	4.110	4.140	3.957	8,000
2025-04-11	3.890	4.080	3.890	4.070	3.890	45,000
2025-04-10	4.000	4.070	4.000	4.070	3.890	17,000
2025-04-09	3.950	3.990	3.880	3.950	3.776	134,000
2025-04-08	3.960	4.010	3.950	4.000	3.823	57,000
2025-04-07	4.210	4.220	3.960	3.960	3.785	300,000
2025-04-03	4.330	4.340	4.250	4.340	4.148	37,000
2025-04-02	4.430	4.460	4.320	4.390	4.101	1,143,000
2025-04-01	4.320	4.500	4.320	4.430	4.138	319,000
2025-03-31	4.310	4.330	4.250	4.320	4.035	251,000
2025-03-28	4.320	4.340	4.250	4.340	4.054	36,000
2025-03-27	4.300	4.340	4.290	4.320	4.035	58,000
2025-03-26	4.300	4.340	4.300	4.340	4.054	61,000
2025-03-25	4.350	4.350	4.330	4.340	4.054	133,000
2025-03-24	4.470	4.470	4.350	4.360	4.073	220,000
2025-03-21	4.550	4.550	4.440	4.480	4.185	199,520
2025-03-20	4.600	4.620	4.570	4.570	4.269	53,000
2025-03-19	4.640	4.770	4.550	4.630	4.325	230,000
2025-03-18	4.610	4.790	4.610	4.660	4.353	308,000
2025-03-17	4.480	4.620	4.480	4.580	4.278	759,600
2025-03-14	4.400	4.500	4.370	4.390	4.101	962,000
2025-03-13	4.520	4.520	4.400	4.470	4.175	74,600
2025-03-12	4.600	4.600	4.510	4.560	4.259	115,000
2025-03-11	4.550	4.600	4.500	4.560	4.259	14,086
2025-03-10	4.630	4.640	4.550	4.550	4.250	150,000
2025-03-07	4.610	4.640	4.610	4.640	4.334	13,000
2025-03-06	4.600	4.650	4.600	4.630	4.325	33,160
2025-03-05	4.620	4.620	4.550	4.590	4.287	27,867
2025-03-04	4.680	4.680	4.620	4.620	4.315	8,000
2025-03-03	4.690	4.700	4.670	4.680	4.372	63,000
2025-02-28	4.640	4.670	4.610	4.670	4.362	34,000
2025-02-27	4.700	4.730	4.630	4.730	4.418	40,000
2025-02-26	4.600	4.780	4.600	4.730	4.418	150,406
2025-02-24	4.720	4.720	4.580	4.710	4.400	18,000
2025-02-21	4.630	4.720	4.570	4.720	4.409	69,052
2025-02-20	4.680	4.690	4.570	4.620	4.315	107,000
2025-02-19	4.450	4.720	4.450	4.720	4.409	32,000
2025-02-18	4.700	4.800	4.600	4.800	4.484	34,400
2025-02-17	4.700	4.700	4.680	4.700	4.390	92,600
2025-02-14	4.570	4.760	4.560	4.700	4.390	219,000
2025-02-13	4.790	4.800	4.550	4.660	4.353	105,000
2025-02-12	4.710	4.710	4.540	4.650	4.344	78,556
2025-02-11	4.680	4.730	4.510	4.650	4.344	167,000
2025-02-10	4.400	4.600	4.400	4.600	4.297	168,262
2025-02-07	4.510	4.540	4.510	4.540	4.241	24,000
2025-02-06	4.500	4.520	4.500	4.520	4.222	25,000
2025-02-05	4.520	4.520	4.510	4.510	4.213	16,000
2025-02-04	4.490	4.510	4.480	4.500	4.203	14,000
2025-02-03	4.620	4.620	4.410	4.500	4.203	39,640
2025-01-28	4.640	4.640	4.640	4.640	4.334	1,000
2025-01-27	4.600	4.700	4.600	4.650	4.344	90,000
2025-01-24	4.600	4.600	4.510	4.600	4.297	13,000
2025-01-23	4.500	4.580	4.500	4.580	4.278	16,000
2025-01-22	4.520	4.590	4.450	4.450	4.157	37,000
2025-01-21	4.440	4.610	4.440	4.590	4.287	106,406
2025-01-20	4.420	4.420	4.410	4.410	4.119	10,000
2025-01-17	4.340	4.350	4.310	4.350	4.063	25,000
2025-01-16	4.300	4.340	4.300	4.340	4.054	10,000
2025-01-15	4.310	4.450	4.180	4.310	4.026	2,000

← NewerPage 7 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.