Tian An Medicare Limited - 0383.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.03	1.05	1.05	1.05	1.03	125,000
October 16, 2025	0.93	0.95	0.95	0.95	0.93	6,200
October 15, 2025	1	1	1	1	1	4,000
October 14, 2025	1	1	1	1	1	0
October 13, 2025	1	1	1	1	1	0
October 10, 2025	0.95	1	1	1	0.92	310,000
October 09, 2025	0.95	0.95	0.95	0.95	0.95	0
October 08, 2025	0.95	0.95	0.95	0.95	0.95	0
October 06, 2025	0.95	0.95	0.95	0.95	0.95	0
October 03, 2025	0.95	0.95	0.95	0.95	0.95	9,000
October 02, 2025	0.9	0.97	0.97	0.97	0.9	14,000
September 30, 2025	0.9	0.9	0.9	0.9	0.9	0
September 29, 2025	0.9	0.9	0.9	0.9	0.9	28,000
September 26, 2025	0.9	0.9	0.9	0.9	0.9	0
September 25, 2025	0.9	0.9	0.9	0.9	0.9	0
September 24, 2025	0.9	0.9	0.9	0.9	0.9	0
September 23, 2025	0.9	0.9	0.9	0.9	0.9	98,500
September 22, 2025	0.9	0.9	0.9	0.9	0.9	0
September 19, 2025	0.9	0.9	0.9	0.9	0.9	0
September 18, 2025	0.9	0.9	0.9	0.9	0.9	0
September 17, 2025	0.9	0.9	0.9	0.9	0.9	0
September 16, 2025	0.9	0.9	0.9	0.9	0.9	0
September 15, 2025	0.9	0.9	0.9	0.9	0.9	10,000
September 12, 2025	0.9	0.9	0.9	0.9	0.9	0
September 11, 2025	0.9	0.9	0.9	0.9	0.9	75,000
September 10, 2025	0.92	0.92	0.92	0.92	0.92	0
September 09, 2025	0.92	0.92	0.92	0.92	0.92	0
September 08, 2025	0.92	0.92	0.92	0.92	0.92	0
September 05, 2025	0.94	0.94	0.94	0.94	0.94	0
September 04, 2025	0.95	0.95	0.95	0.95	0.95	0
September 03, 2025	0.95	0.95	0.95	0.95	0.95	0
September 02, 2025	0.95	0.95	0.95	0.95	0.95	20,000
September 01, 2025	0.9	0.9	0.9	0.9	0.9	0
August 29, 2025	0.85	0.85	0.85	0.85	0.85	0
August 28, 2025	0.86	0.85	0.85	0.86	0.85	20,000
August 27, 2025	0.88	0.88	0.88	0.88	0.88	0
August 26, 2025	0.83	0.88	0.88	0.88	0.83	72,000
August 25, 2025	0.85	0.85	0.85	0.85	0.85	0
August 22, 2025	0.85	0.85	0.85	0.85	0.85	0
August 21, 2025	0.85	0.85	0.85	0.85	0.85	0
August 20, 2025	0.85	0.85	0.85	0.85	0.85	0
August 19, 2025	0.84	0.85	0.85	0.85	0.84	18,500
August 18, 2025	0.89	0.92	0.92	0.92	0.89	1.19M
August 15, 2025	0.84	0.89	0.89	0.89	0.84	43,000
August 14, 2025	0.9	0.9	0.9	0.9	0.9	0
August 13, 2025	0.9	0.9	0.9	0.9	0.9	0
August 12, 2025	0.91	0.9	0.9	0.91	0.9	47,400
August 11, 2025	0.9	0.9	0.9	0.9	0.9	2,000
August 08, 2025	0.9	0.9	0.9	0.9	0.9	9,000
August 07, 2025	0.9	0.9	0.9	0.9	0.9	0
August 06, 2025	0.91	0.9	0.9	0.91	0.9	10,500
August 05, 2025	0.85	0.85	0.85	0.85	0.85	0
August 04, 2025	0.83	0.83	0.83	0.83	0.83	0
August 01, 2025	0.82	0.82	0.82	0.82	0.81	52,000
July 31, 2025	0.91	0.91	0.91	0.91	0.91	400
July 30, 2025	0.91	0.91	0.91	0.91	0.91	0
July 29, 2025	0.9	0.91	0.91	0.91	0.9	26,000
July 28, 2025	0.92	0.91	0.91	0.92	0.91	50,000
July 25, 2025	0.9	0.9	0.9	0.9	0.9	15,000
July 24, 2025	0.91	0.91	0.91	0.91	0.91	0

Tian An Medicare Limited (0383.HK) HKSE