Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 4.150 | 4.200 | 4.140 | 4.200 | 3.923 | 22,000 |
| 2025-01-10 | 4.130 | 4.200 | 4.130 | 4.200 | 3.923 | 22,715 |
| 2025-01-09 | 4.260 | 4.260 | 4.250 | 4.250 | 3.970 | 25,000 |
| 2025-01-08 | 4.200 | 4.260 | 4.150 | 4.260 | 3.979 | 21,000 |
| 2025-01-07 | 4.100 | 4.200 | 4.040 | 4.200 | 3.923 | 16,000 |
| 2025-01-06 | 4.300 | 4.300 | 4.260 | 4.260 | 3.979 | 13,000 |
| 2025-01-03 | 4.350 | 4.360 | 4.350 | 4.360 | 4.073 | 3,000 |
| 2025-01-02 | 4.390 | 4.400 | 4.270 | 4.350 | 4.063 | 16,000 |
| 2024-12-31 | 4.340 | 4.400 | 4.340 | 4.400 | 4.110 | 149,000 |
| 2024-12-30 | 4.050 | 4.300 | 4.050 | 4.220 | 3.942 | 64,100 |
| 2024-12-27 | 3.900 | 4.100 | 3.900 | 4.050 | 3.783 | 266,000 |
| 2024-12-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.634 | 13,000 |
| 2024-12-23 | 3.820 | 3.890 | 3.800 | 3.890 | 3.634 | 100,400 |
| 2024-12-20 | 3.790 | 3.810 | 3.720 | 3.800 | 3.550 | 55,000 |
| 2024-12-19 | 3.890 | 3.890 | 3.800 | 3.840 | 3.587 | 57,000 |
| 2024-12-17 | 3.850 | 3.850 | 3.790 | 3.840 | 3.587 | 21,000 |
| 2024-12-16 | 3.870 | 3.870 | 3.830 | 3.830 | 3.578 | 38,000 |
| 2024-12-13 | 3.860 | 3.860 | 3.800 | 3.840 | 3.587 | 15,000 |
| 2024-12-12 | 3.860 | 3.880 | 3.810 | 3.880 | 3.624 | 23,000 |
| 2024-12-11 | 3.850 | 3.860 | 3.780 | 3.860 | 3.606 | 106,000 |
| 2024-12-10 | 3.930 | 3.930 | 3.830 | 3.870 | 3.615 | 244,000 |
| 2024-12-09 | 3.850 | 3.900 | 3.780 | 3.900 | 3.643 | 77,000 |
| 2024-12-06 | 3.920 | 3.940 | 3.860 | 3.900 | 3.643 | 33,000 |
| 2024-12-03 | 3.840 | 3.890 | 3.840 | 3.890 | 3.634 | 9,000 |
| 2024-11-29 | 3.950 | 3.950 | 3.700 | 3.940 | 3.680 | 22,000 |
| 2024-11-27 | 3.780 | 3.970 | 3.780 | 3.800 | 3.550 | 7,000 |
| 2024-11-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.531 | 20,000 |
| 2024-11-22 | 3.770 | 3.770 | 3.600 | 3.740 | 3.493 | 7,600 |
| 2024-11-21 | 3.770 | 3.770 | 3.750 | 3.770 | 3.522 | 21,000 |
| 2024-11-20 | 3.770 | 3.770 | 3.750 | 3.750 | 3.503 | 49,000 |
| 2024-11-14 | 3.700 | 3.720 | 3.700 | 3.720 | 3.475 | 63,000 |
| 2024-11-13 | 3.810 | 3.810 | 3.770 | 3.770 | 3.522 | 22,000 |
| 2024-11-12 | 3.870 | 3.870 | 3.820 | 3.820 | 3.568 | 71,000 |
| 2024-11-11 | 3.880 | 3.910 | 3.840 | 3.900 | 3.643 | 22,000 |
| 2024-11-07 | 3.890 | 3.980 | 3.860 | 3.980 | 3.718 | 61,000 |
| 2024-11-06 | 3.930 | 3.930 | 3.900 | 3.900 | 3.643 | 14,000 |
| 2024-11-05 | 3.970 | 3.980 | 3.890 | 3.980 | 3.718 | 34,000 |
| 2024-10-31 | 3.990 | 4.000 | 3.950 | 4.000 | 3.736 | 18,000 |
| 2024-10-30 | 3.910 | 3.950 | 3.880 | 3.950 | 3.690 | 43,000 |
| 2024-10-29 | 3.860 | 3.940 | 3.850 | 3.940 | 3.680 | 24,000 |
| 2024-10-28 | 3.950 | 4.000 | 3.900 | 3.960 | 3.699 | 273,000 |
| 2024-10-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.699 | 1,000 |
| 2024-10-24 | 3.850 | 3.950 | 3.840 | 3.950 | 3.690 | 48,000 |
| 2024-10-23 | 3.970 | 3.970 | 3.900 | 3.970 | 3.708 | 5,000 |
| 2024-10-18 | 3.880 | 3.990 | 3.880 | 3.990 | 3.727 | 10,000 |
| 2024-10-17 | 3.980 | 4.000 | 3.980 | 4.000 | 3.736 | 17,000 |
| 2024-10-16 | 3.950 | 3.950 | 3.800 | 3.900 | 3.643 | 78,000 |
| 2024-10-15 | 4.060 | 4.060 | 3.810 | 3.870 | 3.615 | 63,000 |
| 2024-10-14 | 4.050 | 4.050 | 3.980 | 3.980 | 3.718 | 21,000 |
| 2024-10-10 | 4.070 | 4.070 | 4.000 | 4.050 | 3.783 | 118,000 |
| 2024-10-09 | 4.140 | 4.140 | 4.010 | 4.080 | 3.811 | 31,000 |
| 2024-10-08 | 4.110 | 4.140 | 4.070 | 4.140 | 3.867 | 31,000 |
| 2024-10-07 | 4.460 | 4.510 | 4.340 | 4.420 | 4.129 | 279,600 |
| 2024-10-04 | 4.200 | 4.410 | 4.200 | 4.400 | 4.110 | 296,000 |
| 2024-10-03 | 4.210 | 4.230 | 4.110 | 4.200 | 3.923 | 278,600 |
| 2024-10-02 | 4.200 | 4.400 | 4.150 | 4.200 | 3.923 | 463,000 |
| 2024-09-30 | 4.120 | 4.190 | 4.010 | 4.150 | 3.876 | 394,000 |
| 2024-09-27 | 4.010 | 4.050 | 3.880 | 4.000 | 3.736 | 334,000 |
| 2024-09-26 | 4.060 | 4.100 | 3.960 | 4.000 | 3.736 | 212,000 |
| 2024-09-25 | 4.000 | 4.040 | 3.940 | 3.940 | 3.680 | 128,000 |
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.