Taste Gourmet Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.350	1.350	1.350	1.350	1.135	4,000
2024-08-06	1.330	1.330	1.330	1.330	1.118	8,000
2024-08-05	1.390	1.390	1.260	1.300	1.093	48,000
2024-08-02	1.390	1.390	1.390	1.390	1.106	16,000
2024-08-01	1.400	1.400	1.390	1.400	1.114	300,000
2024-07-31	1.380	1.400	1.380	1.400	1.114	56,000
2024-07-30	1.390	1.390	1.390	1.390	1.106	32,000
2024-07-29	1.400	1.400	1.400	1.400	1.114	36,000
2024-07-26	1.410	1.410	1.390	1.390	1.106	48,000
2024-07-25	1.400	1.400	1.400	1.400	1.114	820,000
2024-07-24	1.430	1.430	1.400	1.400	1.114	208,000
2024-07-23	1.460	1.460	1.460	1.460	1.162	0
2024-07-22	1.460	1.460	1.460	1.460	1.162	20,000
2024-07-19	1.460	1.460	1.460	1.460	1.162	0
2024-07-18	1.470	1.470	1.470	1.470	1.170	0
2024-07-17	1.470	1.470	1.470	1.470	1.170	4,000
2024-07-16	1.500	1.500	1.500	1.500	1.194	0
2024-07-15	1.500	1.500	1.500	1.500	1.194	252,000
2024-07-12	1.500	1.500	1.500	1.500	1.194	0
2024-07-11	1.500	1.500	1.500	1.500	1.194	28,000
2024-07-10	1.500	1.500	1.500	1.500	1.194	60,000
2024-07-09	1.500	1.500	1.500	1.500	1.194	44,000
2024-07-08	1.500	1.530	1.500	1.500	1.194	700,000
2024-07-05	1.480	1.480	1.480	1.480	1.178	4,000
2024-07-04	1.490	1.490	1.480	1.480	1.178	4,000
2024-07-03	1.450	1.450	1.450	1.450	1.154	60,000
2024-07-02	1.430	1.430	1.430	1.430	1.138	0
2024-06-28	1.400	1.420	1.400	1.420	1.130	124,000
2024-06-27	1.420	1.420	1.420	1.420	1.130	0
2024-06-26	1.420	1.420	1.420	1.420	1.130	0
2024-06-25	1.420	1.420	1.420	1.420	1.130	0
2024-06-24	1.420	1.420	1.420	1.420	1.130	0
2024-06-21	1.420	1.420	1.370	1.400	1.114	724,000
2024-06-20	1.560	1.560	1.410	1.410	1.122	740,000
2024-06-19	1.560	1.560	1.560	1.560	1.241	180,000
2024-06-18	1.550	1.560	1.550	1.560	1.241	168,000
2024-06-17	1.560	1.560	1.560	1.560	1.241	126,000
2024-06-14	1.560	1.580	1.550	1.560	1.241	70,000
2024-06-13	1.580	1.580	1.580	1.580	1.257	24,000
2024-06-12	1.550	1.580	1.550	1.580	1.257	28,000
2024-06-11	1.600	1.620	1.600	1.600	1.273	57,000
2024-06-07	1.520	1.600	1.520	1.600	1.273	176,000
2024-06-06	1.460	1.520	1.460	1.520	1.210	268,000
2024-06-05	1.450	1.460	1.450	1.460	1.162	80,000
2024-06-04	1.500	1.500	1.460	1.460	1.162	360,000
2024-06-03	1.490	1.500	1.490	1.500	1.194	244,000
2024-05-31	1.510	1.510	1.500	1.500	1.194	72,000
2024-05-30	1.470	1.480	1.470	1.470	1.170	52,000
2024-05-29	1.500	1.510	1.460	1.460	1.162	40,000
2024-05-28	1.500	1.500	1.450	1.480	1.178	188,000
2024-05-27	1.500	1.500	1.480	1.480	1.178	136,000
2024-05-24	1.550	1.550	1.550	1.550	1.234	4,000
2024-05-23	1.510	1.510	1.510	1.510	1.202	0
2024-05-22	1.550	1.550	1.520	1.550	1.234	400,000
2024-05-21	1.530	1.540	1.530	1.540	1.226	544,000
2024-05-20	1.530	1.530	1.520	1.520	1.210	68,000
2024-05-17	1.510	1.520	1.510	1.520	1.210	80,000
2024-05-16	1.520	1.520	1.500	1.510	1.202	172,000
2024-05-14	1.540	1.560	1.510	1.510	1.202	346,000
2024-05-13	1.560	1.560	1.560	1.560	1.241	28,000

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.0900 HKD
2025-12-04	0.0800 HKD
2025-08-05	0.0800 HKD
2024-12-05	0.0600 HKD
2024-08-05	0.0740 HKD
2023-11-27	0.0550 HKD
2023-08-04	0.0520 HKD
2022-11-24	0.0480 HKD
2022-08-04	0.0160 HKD
2021-11-25	0.0400 HKD
2021-08-03	0.0400 HKD
2020-07-27	0.0150 HKD
2019-11-26	0.0150 HKD
2019-07-10	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.