Tian An Medicare Limited (0383.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.690

+0.050

(+7.81%)

At close: 03:55PM HKT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.690	0.690	0.690	0.690	0.690	-
27 June 2024	0.690	0.690	0.690	0.690	0.690	-
26 June 2024	0.680	0.690	0.680	0.690	0.690	17,400
25 June 2024	0.680	0.680	0.580	0.640	0.640	225,000
24 June 2024	0.690	0.690	0.690	0.690	0.690	-
21 June 2024	0.690	0.690	0.690	0.690	0.690	-
20 June 2024	0.690	0.690	0.690	0.690	0.690	-
19 June 2024	0.690	0.690	0.690	0.690	0.690	-
18 June 2024	0.670	0.670	0.670	0.690	0.690	6,500
17 June 2024	0.690	0.690	0.690	0.690	0.690	-
14 June 2024	0.690	0.690	0.690	0.690	0.690	-
13 June 2024	0.690	0.690	0.690	0.690	0.690	-
12 June 2024	0.690	0.690	0.690	0.690	0.690	50,000
11 June 2024	0.690	0.690	0.690	0.690	0.690	-
07 June 2024	0.690	0.690	0.690	0.690	0.690	-
06 June 2024	0.690	0.690	0.690	0.690	0.690	-
05 June 2024	0.690	0.690	0.690	0.690	0.690	-
04 June 2024	0.690	0.690	0.690	0.690	0.690	-
03 June 2024	0.690	0.690	0.690	0.690	0.690	-
31 May 2024	0.690	0.690	0.690	0.690	0.690	5,000
30 May 2024	0.690	0.690	0.690	0.690	0.690	-
30 May 2024	0.01 Dividend
29 May 2024	0.700	0.700	0.700	0.700	0.690	-
28 May 2024	0.700	0.700	0.700	0.700	0.690	-
27 May 2024	0.680	0.680	0.680	0.680	0.670	-
24 May 2024	0.680	0.680	0.680	0.680	0.670	-
23 May 2024	0.680	0.680	0.680	0.680	0.670	50,000
22 May 2024	0.700	0.700	0.700	0.700	0.690	-
21 May 2024	0.700	0.700	0.700	0.700	0.690	-
20 May 2024	0.800	0.850	0.700	0.700	0.690	30,000
17 May 2024	0.700	0.700	0.700	0.700	0.690	-
16 May 2024	0.700	0.700	0.700	0.700	0.690	-
14 May 2024	0.700	0.700	0.700	0.700	0.690	-
13 May 2024	0.700	0.700	0.700	0.700	0.690	-
10 May 2024	0.700	0.700	0.700	0.700	0.690	-
09 May 2024	0.700	0.700	0.700	0.700	0.690	-
08 May 2024	0.680	0.680	0.680	0.680	0.670	-
07 May 2024	0.680	0.680	0.680	0.680	0.670	-
06 May 2024	0.680	0.680	0.680	0.680	0.670	-
03 May 2024	0.680	0.680	0.680	0.680	0.670	-
02 May 2024	0.680	0.680	0.680	0.680	0.670	-
30 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
29 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
26 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
25 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
24 Apr 2024	0.680	0.680	0.680	0.680	0.670	10,000
23 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
22 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
19 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
18 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
17 Apr 2024	0.670	0.670	0.670	0.670	0.660	-
16 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
15 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
12 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
11 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
10 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
09 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
08 Apr 2024	0.680	0.680	0.680	0.680	0.670	-
05 Apr 2024	0.660	0.660	0.660	0.660	0.651	20,000
03 Apr 2024	0.700	0.700	0.700	0.700	0.690	-
02 Apr 2024	0.700	0.700	0.700	0.700	0.690	-
28 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
27 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
26 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
25 Mar 2024	0.680	0.680	0.680	0.680	0.670	15,710
22 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
21 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
20 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
19 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
18 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
15 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
14 Mar 2024	0.680	0.680	0.680	0.680	0.670	-
13 Mar 2024	0.660	0.660	0.660	0.660	0.651	-
12 Mar 2024	0.660	0.660	0.660	0.660	0.651	-
11 Mar 2024	0.680	0.680	0.660	0.660	0.651	110,400
08 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
07 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
06 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
05 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
04 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
01 Mar 2024	0.700	0.700	0.700	0.700	0.690	-
29 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
28 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
27 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
26 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
23 Feb 2024	0.600	0.700	0.600	0.700	0.690	165,000
22 Feb 2024	0.690	0.690	0.690	0.690	0.680	-
21 Feb 2024	0.690	0.690	0.690	0.690	0.680	-
20 Feb 2024	0.690	0.690	0.690	0.690	0.680	-
19 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
16 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
15 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
14 Feb 2024	0.700	0.700	0.700	0.700	0.690	5,000
09 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
08 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
07 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
06 Feb 2024	0.700	0.700	0.700	0.700	0.690	-
05 Feb 2024	0.730	0.730	0.730	0.730	0.720	-
02 Feb 2024	0.750	0.750	0.750	0.750	0.739	-
01 Feb 2024	0.750	0.750	0.750	0.750	0.739	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

AUD/USD0.6670+0.0019(+0.29%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD92,656.10+1,251.58(+1.37%)

Tian An Medicare Limited (0383.HK)

ALL ORDS
8,013.80
+11.00(+0.14%)

AUD/USD
0.6670
+0.0019(+0.29%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
92,656.10
+1,251.58(+1.37%)