Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.510	3.510	3.300	3.410	3.410	227,000
2026-07-24	3.460	3.460	3.460	3.460	3.460	0
2026-07-23	3.490	3.580	3.460	3.460	3.460	65,000
2026-07-22	3.480	3.480	3.480	3.480	3.480	5,000
2026-07-21	3.450	3.460	3.450	3.460	3.460	32,000
2026-07-20	3.480	3.480	3.470	3.480	3.480	11,000
2026-07-17	3.520	3.520	3.450	3.480	3.480	28,000
2026-07-16	3.600	3.600	3.520	3.520	3.520	31,000
2026-07-15	3.550	3.730	3.520	3.520	3.520	52,000
2026-07-14	3.680	3.680	3.450	3.490	3.490	616,000
2026-07-13	3.900	3.990	3.580	3.960	3.960	29,000
2026-07-10	3.600	3.930	3.600	3.890	3.890	234,000
2026-07-09	3.600	3.650	3.490	3.650	3.650	160,000
2026-07-08	3.390	3.410	3.350	3.380	3.380	72,000
2026-07-07	3.480	3.480	3.420	3.430	3.430	42,000
2026-07-06	3.600	3.600	3.480	3.480	3.480	152,000
2026-07-03	3.480	3.510	3.480	3.510	3.510	16,000
2026-07-02	3.530	3.530	3.510	3.510	3.510	42,000
2026-06-30	3.700	3.700	3.570	3.570	3.570	61,000
2026-06-29	3.500	3.900	3.500	3.850	3.850	123,000
2026-06-26	3.520	3.530	3.450	3.470	3.470	49,000
2026-06-25	3.560	3.580	3.510	3.510	3.510	49,000
2026-06-24	3.650	3.650	3.600	3.600	3.600	20,000
2026-06-23	3.720	3.720	3.660	3.660	3.660	133,000
2026-06-22	3.790	3.790	3.700	3.700	3.700	108,000
2026-06-18	3.840	3.840	3.780	3.780	3.780	8,200
2026-06-17	3.880	3.900	3.830	3.840	3.840	59,000
2026-06-16	3.950	3.950	3.880	3.930	3.930	111,000
2026-06-15	3.910	4.090	3.910	3.940	3.940	462,760
2026-06-12	3.950	3.990	3.890	3.890	3.890	95,000
2026-06-11	3.910	3.990	3.750	3.950	3.950	333,000
2026-06-10	3.830	3.990	3.750	3.940	3.940	401,000
2026-06-09	3.870	4.000	3.860	3.890	3.890	15,819,638
2026-06-08	4.000	4.000	3.950	3.950	3.950	153,000
2026-06-05	4.000	4.050	3.980	4.000	4.000	10,847,000
2026-06-04	4.000	4.010	3.990	4.000	4.000	7,460,000
2026-06-03	4.010	4.010	4.000	4.000	4.000	506,000
2026-06-02	4.010	4.030	4.010	4.010	4.010	191,000
2026-06-01	4.000	4.070	3.760	4.010	4.010	7,000
2026-05-29	3.720	3.880	3.720	3.800	3.800	997,000
2026-05-28	3.850	3.850	3.780	3.790	3.790	84,400
2026-05-27	3.850	3.850	3.780	3.800	3.800	84,400
2026-05-26	3.940	3.980	3.760	3.850	3.850	121,416
2026-05-22	4.020	4.080	4.000	4.000	4.000	29,000
2026-05-21	4.100	4.100	4.000	4.000	4.000	11,000
2026-05-20	4.050	4.100	4.010	4.100	4.100	35,000
2026-05-19	4.050	4.050	4.050	4.050	4.050	5,000
2026-05-18	4.070	4.070	4.050	4.050	4.050	86,000
2026-05-15	4.190	4.190	4.060	4.060	4.060	15,875
2026-05-14	4.230	4.230	4.190	4.190	4.190	11,000
2026-05-13	4.380	4.380	4.220	4.230	4.230	3,000
2026-05-12	4.250	4.380	4.250	4.380	4.380	32,000
2026-05-11	4.220	4.390	4.190	4.390	4.390	96,000
2026-05-08	4.380	4.380	4.180	4.220	4.220	6,000
2026-05-07	4.160	4.400	4.160	4.400	4.400	156,495
2026-05-06	4.150	4.270	4.150	4.250	4.250	22,000
2026-05-05	4.180	4.240	4.180	4.180	4.180	36,000
2026-05-04	4.180	4.190	4.140	4.140	4.140	49,000
2026-04-30	4.250	4.300	4.160	4.180	4.180	26,000
2026-04-29	4.170	4.260	4.160	4.250	4.250	16,000

← NewerPage 2 of 17 · 1,014 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.