Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.160	4.340	4.150	4.320	4.320	28,000
2026-04-27	4.030	4.380	4.030	4.160	4.160	138,000
2026-04-24	4.500	4.530	4.460	4.530	4.330	43,000
2026-04-23	4.350	4.480	4.350	4.460	4.263	50,000
2026-04-22	4.420	4.460	4.350	4.460	4.263	113,000
2026-04-21	4.340	4.460	4.300	4.460	4.263	68,000
2026-04-16	4.340	4.450	4.340	4.410	4.215	18,000
2026-04-15	4.290	4.410	4.290	4.410	4.215	3,000
2026-04-14	4.310	4.380	4.310	4.350	4.158	25,000
2026-04-13	4.350	4.380	4.350	4.380	4.187	51,000
2026-04-10	4.310	4.450	4.250	4.390	4.196	21,000
2026-04-09	4.350	4.390	4.350	4.390	4.196	20,000
2026-04-08	4.350	4.360	4.350	4.360	4.168	25,000
2026-04-01	4.190	4.300	4.190	4.300	4.110	85,000
2026-03-31	4.250	4.290	4.190	4.190	4.005	24,000
2026-03-30	4.270	4.350	4.150	4.250	4.062	42,000
2026-03-27	4.180	4.300	4.180	4.190	4.005	16,000
2026-03-26	4.300	4.340	4.300	4.310	4.120	79,000
2026-03-25	4.290	4.300	4.260	4.300	4.110	24,000
2026-03-24	4.330	4.350	4.240	4.300	4.110	72,000
2026-03-23	4.250	4.370	4.170	4.350	4.158	85,000
2026-03-20	4.280	4.330	4.250	4.330	4.139	7,000
2026-03-19	4.350	4.400	4.220	4.390	4.196	44,000
2026-03-18	4.350	4.350	4.350	4.350	4.158	2,000
2026-03-17	4.400	4.440	4.370	4.400	4.206	86,000
2026-03-16	4.420	4.460	4.420	4.440	4.244	80,000
2026-03-13	4.490	4.520	4.410	4.420	4.225	92,000
2026-03-12	4.580	4.580	4.470	4.480	4.282	344,000
2026-03-11	4.650	4.730	4.610	4.730	4.521	76,000
2026-03-10	4.550	4.580	4.530	4.580	4.378	25,000
2026-03-09	4.540	4.560	4.490	4.560	4.359	92,000
2026-03-06	4.560	4.600	4.480	4.540	4.340	89,000
2026-03-05	4.600	4.600	4.550	4.550	4.349	122,000
2026-03-04	4.560	4.580	4.480	4.580	4.378	51,000
2026-03-03	4.640	4.640	4.550	4.600	4.397	40,000
2026-03-02	4.670	4.670	4.630	4.640	4.435	48,000
2026-02-26	4.660	4.740	4.640	4.740	4.531	63,000
2026-02-25	4.670	4.740	4.630	4.740	4.531	25,000
2026-02-24	4.750	4.750	4.750	4.750	4.540	2,050
2026-02-23	4.600	4.700	4.600	4.660	4.454	76,000
2026-02-20	4.600	4.640	4.550	4.630	4.426	51,000
2026-02-16	4.600	4.600	4.560	4.560	4.359	26,000
2026-02-12	4.650	4.660	4.590	4.590	4.387	31,000
2026-02-11	4.660	4.710	4.510	4.650	4.445	78,000
2026-02-10	4.700	4.710	4.580	4.680	4.473	145,000
2026-02-09	4.660	4.700	4.610	4.610	4.407	33,000
2026-02-06	4.690	4.700	4.500	4.650	4.445	77,000
2026-02-05	4.680	4.690	4.650	4.660	4.454	19,000
2026-02-04	4.570	4.660	4.570	4.600	4.397	33,000
2026-02-03	4.500	4.620	4.500	4.530	4.330	47,000
2026-02-02	4.580	4.580	4.490	4.510	4.311	85,000
2026-01-30	4.610	4.610	4.510	4.580	4.378	110,000
2026-01-29	4.630	4.650	4.550	4.610	4.407	58,000
2026-01-28	4.660	4.660	4.630	4.630	4.426	45,000
2026-01-26	4.750	4.750	4.640	4.670	4.464	26,000
2026-01-23	4.700	4.740	4.700	4.740	4.531	16,000
2026-01-22	4.770	4.770	4.720	4.720	4.512	6,000
2026-01-21	4.750	4.840	4.750	4.790	4.579	18,000
2026-01-19	4.710	4.740	4.700	4.740	4.531	46,000
2026-01-16	4.750	4.880	4.700	4.710	4.502	31,000

← NewerPage 3 of 4 · 233 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.