Tian An China Investments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.100 | 3.105 | 3.070 | 3.090 | 3.090 | 42,000 |
| 2026-10-20 | 3.105 | 3.150 | 3.100 | 3.100 | 3.100 | 191,000 |
| 2026-10-16 | 3.105 | 3.105 | 3.100 | 3.105 | 3.105 | 51,000 |
| 2026-10-15 | 3.155 | 3.155 | 3.100 | 3.100 | 3.100 | 368,000 |
| 2026-10-14 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 260,000 |
| 2026-10-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-10-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2026-10-09 | 3.210 | 3.280 | 3.210 | 3.280 | 3.280 | 4,000 |
| 2026-10-08 | 3.175 | 3.220 | 3.170 | 3.210 | 3.210 | 34,000 |
| 2026-10-07 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 10,000 |
| 2026-10-06 | 3.185 | 3.285 | 3.180 | 3.245 | 3.245 | 18,000 |
| 2026-10-05 | 3.235 | 3.240 | 3.180 | 3.205 | 3.205 | 202,000 |
| 2026-10-02 | 3.290 | 3.320 | 3.220 | 3.295 | 3.295 | 9,000 |
| 2026-09-30 | 3.250 | 3.300 | 3.210 | 3.225 | 3.225 | 17,000 |
| 2026-09-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2026-09-28 | 3.270 | 3.330 | 3.200 | 3.250 | 3.250 | 2,243,288 |
| 2026-09-25 | 3.265 | 3.280 | 3.265 | 3.270 | 3.270 | 18,000 |
| 2026-09-24 | 3.285 | 3.310 | 3.285 | 3.300 | 3.300 | 1,130,801 |
| 2026-09-23 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 115,000 |
| 2026-09-22 | 3.390 | 3.480 | 3.360 | 3.380 | 3.380 | 30,000 |
| 2026-09-21 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 30,000 |
| 2026-09-18 | 3.330 | 3.380 | 3.300 | 3.330 | 3.330 | 598,000 |
| 2026-09-17 | 3.335 | 3.420 | 3.260 | 3.330 | 3.330 | 461,000 |
| 2026-09-16 | 3.405 | 3.405 | 3.355 | 3.355 | 3.355 | 21,000 |
| 2026-09-15 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 6,000 |
| 2026-09-14 | 3.360 | 3.480 | 3.320 | 3.360 | 3.360 | 43,000 |
| 2026-09-11 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 314,211 |
| 2026-09-10 | 3.305 | 3.335 | 3.305 | 3.310 | 3.310 | 65,000 |
| 2026-09-09 | 3.350 | 3.370 | 3.285 | 3.350 | 3.350 | 124,125 |
| 2026-09-08 | 3.320 | 3.325 | 3.260 | 3.260 | 3.260 | 104,000 |
| 2026-09-07 | 3.280 | 3.360 | 3.225 | 3.310 | 3.310 | 21,000 |
| 2026-09-04 | 3.360 | 3.370 | 3.330 | 3.360 | 3.360 | 252,000 |
| 2026-09-03 | 3.360 | 3.370 | 3.330 | 3.360 | 3.360 | 252,000 |
| 2026-09-02 | 3.380 | 3.380 | 3.350 | 3.360 | 3.360 | 335,000 |
| 2026-09-01 | 3.360 | 3.365 | 3.360 | 3.360 | 3.360 | 5,000 |
| 2026-08-31 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 66,000 |
| 2026-08-28 | 3.400 | 3.405 | 3.380 | 3.385 | 3.385 | 45,000 |
| 2026-08-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 4,000 |
| 2026-08-26 | 3.420 | 3.480 | 3.410 | 3.415 | 3.415 | 37,000 |
| 2026-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-24 | 3.530 | 3.530 | 3.405 | 3.500 | 3.500 | 19,000 |
| 2026-08-21 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-08-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2026-08-19 | 3.550 | 3.560 | 3.460 | 3.540 | 3.540 | 64,000 |
| 2026-08-18 | 3.565 | 3.565 | 3.430 | 3.520 | 3.520 | 19,000 |
| 2026-08-17 | 3.540 | 3.565 | 3.450 | 3.565 | 3.565 | 17,000 |
| 2026-08-14 | 3.490 | 3.540 | 3.450 | 3.450 | 3.450 | 96,000 |
| 2026-08-13 | 3.465 | 3.465 | 3.450 | 3.450 | 3.450 | 50,000 |
| 2026-08-12 | 3.535 | 3.540 | 3.465 | 3.470 | 3.470 | 66,000 |
| 2026-08-11 | 3.530 | 3.540 | 3.530 | 3.535 | 3.535 | 38,000 |
| 2026-08-10 | 3.485 | 3.530 | 3.400 | 3.480 | 3.480 | 89,000 |
| 2026-08-07 | 3.510 | 3.605 | 3.450 | 3.450 | 3.450 | 52,000 |
| 2026-08-06 | 3.560 | 3.650 | 3.560 | 3.560 | 3.560 | 39,000 |
| 2026-08-05 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 11,000 |
| 2026-08-04 | 3.570 | 3.650 | 3.570 | 3.650 | 3.650 | 19,000 |
| 2026-08-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 10,000 |
| 2026-07-31 | 3.500 | 3.580 | 3.470 | 3.580 | 3.580 | 45,000 |
| 2026-07-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2026-07-29 | 3.440 | 3.470 | 3.410 | 3.410 | 3.410 | 45,000 |
| 2026-07-28 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
Page 1 of 2 · 64 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.