Tian An Medicare Limited (HKG:0383)
Hong Kong · Delayed Price · Currency is HKD 1.040
0.00 (0.00%)
At close: Mar 27, 2026
Tian An Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 15,000 |
| Mar 26, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.89% | 65,000 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 485,000 |
| Mar 24, 2026 | 1.10 | 1.36 | 1.02 | 1.05 | 1.05 | 10.53% | 2,454,000 |
| Mar 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 55,000 |
| Mar 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 9,000 |
| Mar 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.45% | 50,000 |
| Feb 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10,400 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10,000 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,000 |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15,400 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 12,000 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 9,000 |
| Jan 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 60,000 |
| Jan 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,000 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 70,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100,000 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 45,000 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 42,000 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |