Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.760 | 4.760 | 4.600 | 4.750 | 4.540 | 5,000 |
| 2026-01-14 | 4.620 | 4.950 | 4.620 | 4.760 | 4.550 | 65,400 |
| 2026-01-13 | 4.590 | 4.620 | 4.580 | 4.610 | 4.407 | 119,000 |
| 2026-01-09 | 4.550 | 4.550 | 4.500 | 4.550 | 4.349 | 10,000 |
| 2026-01-08 | 4.590 | 4.620 | 4.510 | 4.520 | 4.320 | 29,000 |
| 2026-01-07 | 4.540 | 4.660 | 4.540 | 4.570 | 4.368 | 35,000 |
| 2026-01-05 | 4.570 | 4.570 | 4.570 | 4.570 | 4.368 | 3,000 |
| 2026-01-02 | 4.600 | 4.600 | 4.500 | 4.600 | 4.397 | 26,000 |
| 2025-12-31 | 4.580 | 4.600 | 4.550 | 4.600 | 4.397 | 108,000 |
| 2025-12-30 | 4.510 | 4.520 | 4.510 | 4.520 | 4.320 | 15,018 |
| 2025-12-29 | 4.530 | 4.530 | 4.510 | 4.520 | 4.320 | 16,000 |
| 2025-12-23 | 4.530 | 4.580 | 4.520 | 4.520 | 4.320 | 19,000 |
| 2025-12-22 | 4.540 | 4.690 | 4.530 | 4.550 | 4.349 | 45,000 |
| 2025-12-19 | 4.570 | 4.600 | 4.520 | 4.520 | 4.320 | 145,000 |
| 2025-12-18 | 4.580 | 4.600 | 4.510 | 4.510 | 4.311 | 183,000 |
| 2025-12-17 | 4.520 | 4.520 | 4.510 | 4.510 | 4.311 | 8,000 |
| 2025-12-16 | 4.520 | 4.600 | 4.510 | 4.530 | 4.330 | 60,000 |
| 2025-12-15 | 4.660 | 4.660 | 4.650 | 4.650 | 4.445 | 18,000 |
| 2025-12-12 | 4.500 | 4.650 | 4.480 | 4.650 | 4.445 | 54,000 |
| 2025-12-11 | 4.550 | 4.560 | 4.550 | 4.550 | 4.349 | 8,887 |
| 2025-12-10 | 4.570 | 4.570 | 4.560 | 4.560 | 4.359 | 6,000 |
| 2025-12-08 | 4.640 | 4.640 | 4.560 | 4.570 | 4.368 | 6,000 |
| 2025-12-03 | 4.560 | 4.640 | 4.550 | 4.640 | 4.435 | 24,000 |
| 2025-12-02 | 4.600 | 4.850 | 4.570 | 4.570 | 4.368 | 56,000 |
| 2025-12-01 | 4.600 | 4.640 | 4.540 | 4.550 | 4.349 | 7,000 |
| 2025-11-28 | 4.550 | 4.570 | 4.540 | 4.540 | 4.340 | 39,000 |
| 2025-11-27 | 4.710 | 4.710 | 4.550 | 4.550 | 4.349 | 47,400 |
| 2025-11-26 | 4.660 | 4.680 | 4.620 | 4.670 | 4.464 | 71,000 |
| 2025-11-25 | 4.530 | 4.720 | 4.530 | 4.680 | 4.473 | 191,000 |
| 2025-11-24 | 4.630 | 4.630 | 4.530 | 4.530 | 4.330 | 150,000 |
| 2025-11-21 | 4.660 | 4.680 | 4.630 | 4.630 | 4.426 | 56,000 |
| 2025-11-20 | 4.720 | 4.780 | 4.720 | 4.750 | 4.540 | 200,000 |
| 2025-11-19 | 4.660 | 4.660 | 4.610 | 4.610 | 4.407 | 19,000 |
| 2025-11-18 | 4.530 | 4.600 | 4.490 | 4.600 | 4.397 | 116,500 |
| 2025-11-17 | 4.550 | 4.650 | 4.550 | 4.600 | 4.397 | 27,000 |
| 2025-11-14 | 4.600 | 4.600 | 4.550 | 4.550 | 4.349 | 53,000 |
| 2025-11-13 | 4.450 | 4.520 | 4.420 | 4.460 | 4.263 | 97,000 |
| 2025-11-12 | 4.430 | 4.500 | 4.410 | 4.430 | 4.234 | 130,000 |
| 2025-11-11 | 4.430 | 4.500 | 4.420 | 4.430 | 4.234 | 118,890 |
| 2025-11-10 | 4.520 | 4.520 | 4.420 | 4.470 | 4.273 | 230,526 |
| 2025-11-07 | 4.580 | 4.600 | 4.500 | 4.510 | 4.311 | 53,000 |
| 2025-11-06 | 4.610 | 4.630 | 4.540 | 4.580 | 4.378 | 41,030 |
| 2025-11-05 | 4.550 | 4.610 | 4.500 | 4.610 | 4.407 | 170,000 |
| 2025-11-04 | 4.600 | 4.650 | 4.520 | 4.540 | 4.340 | 61,000 |
| 2025-11-03 | 4.520 | 4.600 | 4.520 | 4.580 | 4.378 | 9,000 |
| 2025-10-31 | 4.520 | 4.630 | 4.510 | 4.540 | 4.340 | 60,000 |
| 2025-10-30 | 4.560 | 4.600 | 4.560 | 4.600 | 4.397 | 21,000 |
| 2025-10-28 | 4.550 | 4.600 | 4.550 | 4.560 | 4.359 | 12,000 |
| 2025-10-27 | 4.590 | 4.610 | 4.590 | 4.610 | 4.407 | 15,000 |
| 2025-10-24 | 4.600 | 4.630 | 4.580 | 4.600 | 4.397 | 39,000 |
| 2025-10-23 | 4.620 | 4.650 | 4.570 | 4.650 | 4.445 | 125,000 |
| 2025-10-22 | 4.650 | 4.680 | 4.650 | 4.680 | 4.473 | 21,800 |
| 2025-10-21 | 4.720 | 4.800 | 4.630 | 4.790 | 4.579 | 103,600 |
← NewerPage 4 of 4 · 233 trading days
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.