Tian An Medicare Limited (HKG:0383)
Hong Kong · Delayed Price · Currency is HKD 0.8100
0.00 (0.00%)
Aug 12, 2026, 3:38 PM HKT
Tian An Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,000 |
| Jul 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 8, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 7, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 41,329 |
| Jul 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 9,000 |
| Jul 3, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 20,000 |
| Jul 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jun 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6,400 |
| Jun 29, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 10,000 |
| 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 |