Tian An Medicare Limited (HKG:0383)
Hong Kong · Delayed Price · Currency is HKD 0.8500
0.00 (0.00%)
Jun 26, 2026, 3:21 PM HKT
Tian An Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 15,166 |
| Jun 25, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 10,000 |
| Jun 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jun 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jun 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 5,800 |
| Jun 18, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 17, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jun 12, 2026 | 0.86 | 0.86 | 0.86 | 0.87 | 0.87 | -2.25% | 8,067 |
| Jun 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 55,000 |
| Jun 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 5,000 |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 3, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 11,017 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 53,000 |
| May 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 7,000 |
| May 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 9,800 |
| May 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 1,600 |
| May 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2,800 |
| May 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 20, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 70,000 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,500 |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,000 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,200 |
| May 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 15,200 |
| May 7, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 34,000 |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 19,000 |
| May 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 15,000 |
| Apr 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 61,600 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,000 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 85,000 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 22, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -3.64% | 12,815 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 25,000 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,200 |
| Apr 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 400 |
| Apr 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |