Tian An Medicare Limited (HKG:0383)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.050 (-4.76%)
Jun 3, 2026, 1:56 PM HKT
Tian An Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 14, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 80,000 |
| Apr 13, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 5.77% | 90,000 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 120,000 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 12,000 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 66,000 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20,000 |
| Apr 1, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.04 | - | 5,600 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,000 |
| Mar 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 16,000 |
| 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 | - | - |