Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 4.030 | 4.060 | 3.970 | 4.040 | 3.774 | 123,000 |
| 2024-09-23 | 3.980 | 4.030 | 3.940 | 4.010 | 3.746 | 136,000 |
| 2024-09-20 | 3.940 | 4.030 | 3.700 | 3.920 | 3.662 | 106,000 |
| 2024-09-19 | 3.560 | 3.910 | 3.560 | 3.880 | 3.624 | 76,000 |
| 2024-09-17 | 3.560 | 3.560 | 3.500 | 3.550 | 3.316 | 20,400 |
| 2024-09-16 | 3.440 | 3.580 | 3.440 | 3.490 | 3.260 | 36,000 |
| 2024-09-13 | 3.620 | 3.710 | 3.580 | 3.630 | 3.391 | 44,000 |
| 2024-09-11 | 3.700 | 3.750 | 3.580 | 3.750 | 3.503 | 56,000 |
| 2024-09-09 | 3.830 | 3.830 | 3.720 | 3.760 | 3.512 | 6,000 |
| 2024-09-05 | 3.800 | 3.820 | 3.790 | 3.820 | 3.568 | 31,000 |
| 2024-09-04 | 3.860 | 3.860 | 3.800 | 3.800 | 3.550 | 20,000 |
| 2024-09-02 | 3.990 | 3.990 | 3.830 | 3.900 | 3.643 | 10,000 |
| 2024-08-30 | 3.820 | 3.990 | 3.820 | 3.990 | 3.727 | 31,000 |
| 2024-08-29 | 3.860 | 3.900 | 3.800 | 3.900 | 3.643 | 54,000 |
| 2024-08-28 | 3.880 | 3.880 | 3.830 | 3.870 | 3.615 | 7,000 |
| 2024-08-27 | 3.860 | 3.870 | 3.860 | 3.860 | 3.606 | 20,000 |
| 2024-08-26 | 3.810 | 3.850 | 3.810 | 3.850 | 3.596 | 11,000 |
| 2024-08-23 | 3.830 | 3.890 | 3.730 | 3.890 | 3.634 | 15,000 |
| 2024-08-22 | 3.910 | 3.910 | 3.870 | 3.900 | 3.643 | 54,000 |
| 2024-08-21 | 3.900 | 3.920 | 3.830 | 3.920 | 3.662 | 48,000 |
| 2024-08-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.662 | 11,000 |
| 2024-08-13 | 3.980 | 4.030 | 3.900 | 4.030 | 3.764 | 26,000 |
| 2024-08-12 | 3.950 | 3.990 | 3.850 | 3.930 | 3.671 | 137,000 |
| 2024-08-07 | 3.830 | 3.850 | 3.830 | 3.850 | 3.596 | 15,000 |
| 2024-08-06 | 3.860 | 3.860 | 3.800 | 3.860 | 3.606 | 8,000 |
| 2024-08-05 | 3.940 | 3.940 | 3.800 | 3.850 | 3.596 | 38,200 |
| 2024-08-02 | 3.960 | 3.990 | 3.940 | 3.990 | 3.727 | 134,000 |
| 2024-08-01 | 3.960 | 4.000 | 3.960 | 4.000 | 3.736 | 42,000 |
| 2024-07-31 | 3.950 | 4.010 | 3.950 | 4.010 | 3.746 | 7,000 |
| 2024-07-30 | 3.980 | 4.030 | 3.970 | 3.980 | 3.718 | 102,600 |
| 2024-07-29 | 4.030 | 4.030 | 3.950 | 4.010 | 3.746 | 20,500 |
| 2024-07-26 | 3.980 | 4.030 | 3.980 | 4.030 | 3.764 | 26,000 |
| 2024-07-25 | 4.000 | 4.030 | 3.970 | 4.030 | 3.764 | 43,000 |
| 2024-07-24 | 4.000 | 4.030 | 4.000 | 4.030 | 3.764 | 27,000 |
| 2024-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.736 | 5,000 |
| 2024-07-18 | 3.960 | 4.000 | 3.910 | 3.980 | 3.718 | 213,000 |
| 2024-07-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.718 | 12,000 |
| 2024-07-15 | 3.960 | 4.000 | 3.960 | 4.000 | 3.736 | 13,400 |
| 2024-07-12 | 4.030 | 4.030 | 3.990 | 4.000 | 3.736 | 9,000 |
| 2024-07-11 | 4.000 | 4.030 | 4.000 | 4.000 | 3.736 | 21,000 |
| 2024-07-10 | 4.030 | 4.030 | 3.950 | 3.990 | 3.727 | 41,000 |
| 2024-07-09 | 3.970 | 4.040 | 3.950 | 4.030 | 3.764 | 68,138 |
| 2024-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.736 | 4,000 |
| 2024-07-05 | 4.050 | 4.050 | 4.000 | 4.040 | 3.774 | 22,000 |
| 2024-07-04 | 4.060 | 4.060 | 4.000 | 4.050 | 3.783 | 15,000 |
| 2024-07-03 | 4.050 | 4.490 | 4.050 | 4.050 | 3.783 | 41,000 |
| 2024-07-02 | 4.050 | 4.050 | 3.960 | 3.970 | 3.708 | 53,086 |
| 2024-06-28 | 3.900 | 3.980 | 3.740 | 3.980 | 3.718 | 26,000 |
| 2024-06-27 | 3.890 | 3.950 | 3.890 | 3.950 | 3.690 | 47,000 |
| 2024-06-26 | 3.800 | 3.860 | 3.690 | 3.860 | 3.606 | 13,000 |
| 2024-06-25 | 3.880 | 4.060 | 3.800 | 3.900 | 3.643 | 192,000 |
| 2024-06-24 | 3.880 | 3.880 | 3.680 | 3.830 | 3.578 | 231,000 |
| 2024-06-21 | 3.960 | 3.960 | 3.900 | 3.900 | 3.643 | 115,000 |
| 2024-06-20 | 3.930 | 3.960 | 3.930 | 3.960 | 3.699 | 22,000 |
| 2024-06-19 | 3.930 | 4.050 | 3.930 | 4.050 | 3.783 | 16,000 |
| 2024-06-17 | 4.000 | 4.010 | 4.000 | 4.000 | 3.736 | 28,000 |
| 2024-06-14 | 3.900 | 3.990 | 3.850 | 3.990 | 3.727 | 23,000 |
| 2024-06-13 | 4.050 | 4.070 | 3.910 | 4.050 | 3.783 | 1,000 |
| 2024-06-12 | 4.080 | 4.080 | 4.050 | 4.050 | 3.783 | 20,000 |
| 2024-06-11 | 4.000 | 4.080 | 4.000 | 4.080 | 3.811 | 31,000 |
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.