Tian An Medicare Limited (HKG:0383)

Tian An Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.87	0.87	0.87	0.87	0.87	-9.90%	45,000
Sep 22, 2026	0.96	0.96	0.96	0.96	0.96	-	-
Sep 21, 2026	0.92	1.00	0.92	0.96	0.96	18.52%	59,000
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	36,000
Sep 17, 2026	0.88	0.95	0.80	0.81	0.81	3.21%	79,800
Sep 16, 2026	0.78	0.78	0.78	0.78	0.78	-	2,533
Sep 15, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	7,000
Sep 14, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 11, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 8, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 7, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 4, 2026	0.78	0.79	0.78	0.79	0.79	-3.09%	14,200
Sep 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 2, 2026	0.81	0.81	0.81	0.81	0.81	-	80,000
Sep 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 31, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 28, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 27, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 26, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 25, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 24, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 19, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 18, 2026	0.81	0.81	0.81	0.81	0.81	-	5,000
Aug 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 12, 2026	0.81	0.81	0.81	0.81	0.81	-	8,500
Aug 11, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 10, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 7, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	7,500
Aug 6, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Aug 5, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	26,280
Aug 4, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 31, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 29, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	305,000
Jul 28, 2026	0.85	0.85	0.85	0.85	0.85	-	6,000
Jul 27, 2026	0.85	0.85	0.85	0.85	0.85	-	9,000
Jul 24, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 23, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 22, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 21, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 20, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 17, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 16, 2026	0.85	0.85	0.85	0.85	0.85	-	-

Data Source: S&P Global Market Intelligence Last updated: Sep 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.