Tian An Medicare Limited (HKG:0383)
Hong Kong
· Delayed Price · Currency is HKD 0.950
+0.070 (7.95%)
Mar 5, 2026, 11:16 AM HKT
Tian An Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 9,000 |
| Jan 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 60,000 |
| Jan 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,000 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 70,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 100,000 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 45,000 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 42,000 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,800 |
| Jan 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 8,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 400 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 80,000 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 40,000 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 62,338 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 70,071 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 6,200 |
| Dec 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Nov 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,090 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,145,000 |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,000 |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 90,272 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,000 |
| Nov 11, 2025 | 0.95 | 0.99 | 0.95 | 1.00 | 1.00 | 1.01% | 22,000 |
| Nov 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 905 |
| Nov 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Nov 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Oct 27, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 102,500 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | 5,000 |
| Oct 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 10.53% | 125,000 |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.95 | 0.95 | -5.00% | 6,200 |
| Oct 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 10, 2025 | 0.95 | 1.00 | 0.92 | 1.00 | 1.00 | 5.26% | 260,000 |