Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 4.860 | 4.860 | 4.780 | 4.800 | 4.588 | 19,000 |
| 2025-10-09 | 4.970 | 4.980 | 4.860 | 4.950 | 4.732 | 114,104 |
| 2025-10-08 | 4.990 | 5.020 | 4.910 | 4.990 | 4.770 | 98,000 |
| 2025-10-03 | 4.940 | 5.000 | 4.830 | 5.000 | 4.779 | 47,000 |
| 2025-10-02 | 5.030 | 5.040 | 4.910 | 4.910 | 4.693 | 156,000 |
| 2025-09-30 | 5.040 | 5.050 | 4.900 | 5.030 | 4.808 | 149,000 |
| 2025-09-29 | 4.960 | 4.990 | 4.900 | 4.920 | 4.703 | 57,000 |
| 2025-09-26 | 4.940 | 4.960 | 4.800 | 4.960 | 4.741 | 93,000 |
| 2025-09-25 | 4.960 | 5.040 | 4.800 | 4.940 | 4.722 | 162,000 |
| 2025-09-24 | 5.000 | 5.060 | 4.890 | 5.060 | 4.837 | 76,000 |
| 2025-09-23 | 5.000 | 5.000 | 4.880 | 4.950 | 4.732 | 132,000 |
| 2025-09-22 | 5.070 | 5.070 | 4.960 | 5.020 | 4.798 | 111,000 |
| 2025-09-19 | 5.160 | 5.160 | 5.070 | 5.070 | 4.846 | 164,000 |
| 2025-09-18 | 5.420 | 5.420 | 5.210 | 5.210 | 4.980 | 9,035 |
| 2025-09-17 | 5.220 | 5.360 | 5.220 | 5.320 | 5.085 | 138,000 |
| 2025-09-16 | 5.360 | 5.360 | 5.270 | 5.350 | 5.114 | 58,000 |
| 2025-09-15 | 5.300 | 5.360 | 5.240 | 5.360 | 5.123 | 63,000 |
| 2025-09-12 | 5.240 | 5.370 | 5.240 | 5.360 | 5.123 | 33,000 |
| 2025-09-11 | 5.390 | 5.420 | 5.210 | 5.380 | 5.143 | 39,000 |
| 2025-09-10 | 5.200 | 5.390 | 5.200 | 5.390 | 5.152 | 32,000 |
| 2025-09-09 | 5.130 | 5.250 | 5.100 | 5.210 | 4.980 | 125,000 |
| 2025-09-08 | 5.250 | 5.250 | 5.130 | 5.180 | 4.951 | 83,000 |
| 2025-09-05 | 5.230 | 5.300 | 5.090 | 5.250 | 5.018 | 328,000 |
| 2025-09-04 | 5.320 | 5.320 | 5.160 | 5.230 | 4.999 | 102,000 |
| 2025-09-03 | 5.100 | 5.340 | 5.100 | 5.290 | 5.056 | 155,000 |
| 2025-09-02 | 5.230 | 5.230 | 5.080 | 5.120 | 4.894 | 180,000 |
| 2025-09-01 | 5.300 | 5.300 | 5.170 | 5.230 | 4.999 | 150,800 |
| 2025-08-29 | 5.150 | 5.260 | 5.150 | 5.250 | 5.018 | 84,000 |
| 2025-08-28 | 5.180 | 5.180 | 4.980 | 5.150 | 4.923 | 307,000 |
| 2025-08-27 | 5.350 | 5.350 | 5.160 | 5.160 | 4.932 | 260,000 |
| 2025-08-26 | 5.290 | 5.300 | 5.180 | 5.260 | 5.028 | 139,001 |
| 2025-08-25 | 5.400 | 5.460 | 5.200 | 5.290 | 5.056 | 631,000 |
| 2025-08-22 | 5.490 | 5.490 | 5.250 | 5.400 | 5.162 | 402,000 |
| 2025-08-21 | 5.420 | 5.500 | 5.350 | 5.460 | 5.219 | 532,000 |
| 2025-08-20 | 5.360 | 5.550 | 5.310 | 5.410 | 5.171 | 618,000 |
| 2025-08-19 | 5.340 | 5.390 | 5.170 | 5.370 | 5.133 | 593,000 |
| 2025-08-18 | 5.160 | 5.380 | 5.090 | 5.330 | 5.095 | 1,116,000 |
| 2025-08-15 | 5.100 | 5.350 | 5.040 | 5.140 | 4.913 | 2,039,143 |
| 2025-08-14 | 4.760 | 4.780 | 4.740 | 4.780 | 4.569 | 241,000 |
| 2025-08-13 | 4.690 | 4.800 | 4.690 | 4.780 | 4.569 | 233,000 |
| 2025-08-12 | 4.700 | 4.800 | 4.700 | 4.750 | 4.540 | 159,000 |
| 2025-08-11 | 4.680 | 4.740 | 4.660 | 4.710 | 4.502 | 271,000 |
| 2025-08-08 | 4.660 | 4.700 | 4.620 | 4.700 | 4.493 | 74,000 |
| 2025-08-07 | 4.700 | 4.700 | 4.680 | 4.680 | 4.473 | 109,000 |
| 2025-08-06 | 4.690 | 4.700 | 4.680 | 4.680 | 4.473 | 97,000 |
| 2025-08-05 | 4.620 | 4.750 | 4.610 | 4.700 | 4.493 | 242,000 |
| 2025-08-04 | 4.630 | 4.690 | 4.610 | 4.650 | 4.445 | 85,000 |
| 2025-08-01 | 4.650 | 4.720 | 4.650 | 4.680 | 4.473 | 602,000 |
| 2025-07-31 | 4.650 | 4.650 | 4.560 | 4.560 | 4.359 | 161,000 |
| 2025-07-30 | 4.640 | 4.650 | 4.580 | 4.650 | 4.445 | 121,000 |
| 2025-07-29 | 4.640 | 4.650 | 4.560 | 4.640 | 4.435 | 217,000 |
| 2025-07-28 | 4.500 | 4.650 | 4.480 | 4.640 | 4.435 | 247,000 |
| 2025-07-25 | 4.510 | 4.570 | 4.500 | 4.540 | 4.340 | 67,000 |
| 2025-07-24 | 4.510 | 4.560 | 4.510 | 4.560 | 4.359 | 127,000 |
| 2025-07-23 | 4.550 | 4.550 | 4.440 | 4.510 | 4.311 | 216,000 |
| 2025-07-22 | 4.510 | 4.580 | 4.460 | 4.570 | 4.368 | 246,000 |
| 2025-07-21 | 4.600 | 4.600 | 4.510 | 4.540 | 4.340 | 228,000 |
| 2025-07-18 | 4.500 | 4.540 | 4.480 | 4.540 | 4.340 | 75,000 |
| 2025-07-17 | 4.490 | 4.540 | 4.480 | 4.530 | 4.330 | 72,000 |
| 2025-07-16 | 4.500 | 4.500 | 4.450 | 4.480 | 4.282 | 24,000 |
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.