Tian An China Investments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	4.580	4.590	4.450	4.500	4.301	89,000
2025-07-14	4.540	4.560	4.500	4.530	4.330	166,000
2025-07-11	4.430	4.540	4.430	4.490	4.292	131,000
2025-07-10	4.450	4.490	4.410	4.420	4.225	92,000
2025-07-09	4.490	4.500	4.480	4.500	4.301	45,000
2025-07-08	4.400	4.500	4.370	4.500	4.301	43,000
2025-07-07	4.430	4.540	4.380	4.540	4.340	43,000
2025-07-04	4.600	4.620	4.480	4.480	4.282	259,000
2025-07-03	4.450	4.650	4.450	4.510	4.311	544,000
2025-07-02	4.320	4.430	4.320	4.350	4.158	229,000
2025-06-30	4.250	4.320	4.230	4.320	4.129	34,000
2025-06-27	4.310	4.310	4.210	4.250	4.062	16,662
2025-06-26	4.250	4.250	4.170	4.250	4.062	235,000
2025-06-25	4.250	4.250	4.230	4.250	4.062	69,000
2025-06-24	4.330	4.330	4.230	4.230	4.043	91,017
2025-06-23	4.230	4.330	4.230	4.330	4.139	52,000
2025-06-20	4.250	4.400	4.240	4.280	4.091	91,000
2025-06-19	4.240	4.240	4.210	4.220	4.034	73,000
2025-06-18	4.250	4.340	4.220	4.340	4.148	29,000
2025-06-17	4.270	4.290	4.240	4.250	4.062	50,000
2025-06-16	4.300	4.370	4.260	4.270	4.082	62,400
2025-06-13	4.260	4.370	4.260	4.300	4.110	92,000
2025-06-12	4.340	4.350	4.270	4.280	4.091	417,000
2025-06-11	4.360	4.360	4.290	4.290	4.101	387,000
2025-06-10	4.360	4.470	4.260	4.450	4.254	313,000
2025-06-09	4.390	4.450	4.230	4.360	4.168	266,000
2025-06-06	4.370	4.370	4.260	4.340	4.148	267,000
2025-06-05	4.410	4.410	4.370	4.370	4.177	63,000
2025-06-04	4.250	4.510	4.200	4.410	4.215	558,000
2025-06-03	4.230	4.300	4.230	4.250	4.062	15,000
2025-06-02	4.230	4.440	4.190	4.220	4.034	259,000
2025-05-30	4.130	4.230	4.080	4.230	4.043	130,000
2025-05-29	4.200	4.200	4.130	4.130	3.948	172,000
2025-05-28	4.250	4.250	4.200	4.240	4.053	15,000
2025-05-27	4.300	4.300	4.240	4.240	4.053	129,000
2025-05-26	4.320	4.320	4.320	4.320	4.129	7,034
2025-05-23	4.300	4.360	4.300	4.360	4.168	3,371
2025-05-22	4.310	4.330	4.310	4.330	4.139	59,000
2025-05-21	4.450	4.450	4.310	4.420	4.225	8,000
2025-05-20	4.300	4.450	4.300	4.450	4.254	50,000
2025-05-19	4.360	4.360	4.310	4.310	4.120	41,000
2025-05-16	4.340	4.410	4.340	4.410	4.215	4,000
2025-05-15	4.400	4.410	4.310	4.390	4.196	59,000
2025-05-14	4.420	4.530	4.400	4.530	4.330	39,000
2025-05-13	4.380	4.420	4.380	4.400	4.206	142,000
2025-05-12	4.300	4.330	4.230	4.320	4.129	45,000
2025-05-09	4.240	4.300	4.200	4.300	4.110	52,000
2025-05-07	4.240	4.240	4.240	4.240	4.053	11,000
2025-05-06	4.260	4.260	4.190	4.210	4.024	26,400
2025-05-02	4.190	4.300	4.190	4.260	4.072	59,000
2025-04-30	4.250	4.300	4.240	4.270	4.082	31,000
2025-04-29	4.240	4.240	4.240	4.240	4.053	12,000
2025-04-28	4.280	4.280	4.240	4.240	4.053	59,000
2025-04-25	4.350	4.350	4.250	4.300	4.110	72,000
2025-04-24	4.250	4.250	4.070	4.250	4.062	54,000
2025-04-23	4.250	4.300	4.200	4.290	4.101	68,400
2025-04-22	4.160	4.190	4.160	4.190	4.005	15,000
2025-04-17	4.140	4.140	4.080	4.120	3.938	45,000
2025-04-16	4.090	4.150	4.090	4.150	3.967	34,000
2025-04-15	4.120	4.150	4.060	4.140	3.957	31,000

← NewerPage 6 of 17 · 1,015 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.