Tian An Medicare Limited (HKG:0383)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Apr 24, 2026, 2:52 PM HKT
Tian An Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Mar 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.95% | 55,000 |
| Mar 4, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 9,000 |
| Mar 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.45% | 50,000 |
| Feb 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10,400 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 10,000 |
| Feb 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 5,000 |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 15,400 |
| Jan 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 12,000 |