Tian An Medicare Limited (HKG:0383)
Hong Kong · Delayed Price · Currency is HKD 0.8000
0.00 (0.00%)
At close: Oct 13, 2026
Tian An Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 12, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -3.61% | 13,000 |
| Oct 9, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 8, 2026 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -15.31% | 72,000 |
| Oct 7, 2026 | 1.02 | 1.02 | 1.02 | 0.98 | 0.98 | 8.29% | 50,000 |
| Oct 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -12.56% | 50,000 |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 13.74% | 50,000 |
| Sep 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 28, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -8.08% | 157,000 |
| Sep 25, 2026 | 0.87 | 1.09 | 0.87 | 0.99 | 0.99 | 14.45% | 155,000 |
| Sep 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| 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 | - | - |