Taste Gourmet Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.530 | 1.560 | 1.530 | 1.560 | 1.241 | 140,000 |
| 2024-05-09 | 1.500 | 1.530 | 1.500 | 1.520 | 1.210 | 584,000 |
| 2024-05-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.170 | 28,000 |
| 2024-05-07 | 1.500 | 1.500 | 1.470 | 1.500 | 1.194 | 288,000 |
| 2024-05-06 | 1.480 | 1.500 | 1.480 | 1.500 | 1.194 | 452,000 |
| 2024-05-03 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 180,000 |
| 2024-05-02 | 1.450 | 1.460 | 1.450 | 1.460 | 1.162 | 408,000 |
| 2024-04-30 | 1.460 | 1.460 | 1.420 | 1.450 | 1.154 | 612,000 |
| 2024-04-29 | 1.470 | 1.480 | 1.460 | 1.460 | 1.162 | 1,380,000 |
| 2024-04-26 | 1.460 | 1.460 | 1.410 | 1.460 | 1.162 | 2,124,000 |
| 2024-04-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 412,000 |
| 2024-04-24 | 1.430 | 1.460 | 1.430 | 1.460 | 1.162 | 836,000 |
| 2024-04-23 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 1,704,000 |
| 2024-04-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 400,000 |
| 2024-04-19 | 1.450 | 1.460 | 1.440 | 1.460 | 1.162 | 640,000 |
| 2024-04-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 76,000 |
| 2024-04-17 | 1.410 | 1.420 | 1.410 | 1.420 | 1.130 | 204,000 |
| 2024-04-16 | 1.440 | 1.440 | 1.420 | 1.420 | 1.130 | 728,000 |
| 2024-04-15 | 1.440 | 1.450 | 1.400 | 1.420 | 1.130 | 488,000 |
| 2024-04-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.114 | 0 |
| 2024-04-11 | 1.400 | 1.400 | 1.390 | 1.400 | 1.114 | 112,000 |
| 2024-04-10 | 1.420 | 1.420 | 1.370 | 1.410 | 1.122 | 320,000 |
| 2024-04-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.138 | 4,000 |
| 2024-04-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.138 | 0 |
| 2024-04-05 | 1.470 | 1.470 | 1.440 | 1.440 | 1.146 | 104,000 |
| 2024-04-03 | 1.470 | 1.470 | 1.460 | 1.460 | 1.162 | 76,000 |
| 2024-04-02 | 1.470 | 1.500 | 1.460 | 1.470 | 1.170 | 1,416,000 |
| 2024-03-28 | 1.480 | 1.500 | 1.470 | 1.480 | 1.178 | 112,000 |
| 2024-03-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 136,000 |
| 2024-03-26 | 1.470 | 1.470 | 1.440 | 1.440 | 1.146 | 156,000 |
| 2024-03-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 0 |
| 2024-03-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 8,000 |
| 2024-03-21 | 1.470 | 1.470 | 1.460 | 1.460 | 1.162 | 60,000 |
| 2024-03-20 | 1.470 | 1.470 | 1.460 | 1.460 | 1.162 | 372,000 |
| 2024-03-19 | 1.450 | 1.480 | 1.450 | 1.460 | 1.162 | 252,000 |
| 2024-03-18 | 1.440 | 1.450 | 1.440 | 1.450 | 1.154 | 112,000 |
| 2024-03-15 | 1.420 | 1.440 | 1.420 | 1.440 | 1.146 | 48,000 |
| 2024-03-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.146 | 60,000 |
| 2024-03-13 | 1.460 | 1.460 | 1.450 | 1.460 | 1.162 | 72,000 |
| 2024-03-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.154 | 20,000 |
| 2024-03-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.146 | 8,000 |
| 2024-03-08 | 1.450 | 1.450 | 1.420 | 1.420 | 1.130 | 140,000 |
| 2024-03-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.154 | 12,000 |
| 2024-03-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 28,000 |
| 2024-03-05 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 16,000 |
| 2024-03-04 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 28,000 |
| 2024-03-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 40,000 |
| 2024-02-29 | 1.470 | 1.470 | 1.460 | 1.460 | 1.162 | 56,000 |
| 2024-02-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.162 | 72,000 |
| 2024-02-27 | 1.480 | 1.480 | 1.480 | 1.480 | 1.178 | 216,000 |
| 2024-02-26 | 1.460 | 1.480 | 1.460 | 1.480 | 1.178 | 112,000 |
| 2024-02-23 | 1.470 | 1.500 | 1.470 | 1.490 | 1.186 | 304,000 |
| 2024-02-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.178 | 124,000 |
| 2024-02-21 | 1.490 | 1.490 | 1.470 | 1.470 | 1.170 | 8,000 |
| 2024-02-20 | 1.470 | 1.490 | 1.470 | 1.480 | 1.178 | 56,000 |
| 2024-02-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 12,000 |
| 2024-02-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.162 | 0 |
| 2024-02-15 | 1.490 | 1.490 | 1.480 | 1.480 | 1.178 | 24,000 |
| 2024-02-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.178 | 12,000 |
| 2024-02-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.178 | 36,000 |
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.