Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.480	1.480	1.480	1.480	1.178	4,000
2024-02-07	1.480	1.480	1.480	1.480	1.178	0
2024-02-06	1.480	1.480	1.480	1.480	1.178	0
2024-02-05	1.480	1.480	1.480	1.480	1.178	216,000
2024-02-02	1.480	1.480	1.480	1.480	1.178	40,000
2024-02-01	1.480	1.480	1.480	1.480	1.178	120,000
2024-01-31	1.480	1.500	1.480	1.480	1.178	168,000
2024-01-30	1.520	1.520	1.520	1.520	1.210	0
2024-01-29	1.500	1.520	1.500	1.520	1.210	68,000
2024-01-26	1.530	1.530	1.530	1.530	1.218	16,000
2024-01-25	1.530	1.530	1.530	1.530	1.218	0
2024-01-24	1.500	1.510	1.480	1.510	1.202	160,000
2024-01-23	1.440	1.480	1.430	1.480	1.178	248,000
2024-01-22	1.450	1.450	1.450	1.450	1.154	188,000
2024-01-19	1.450	1.450	1.450	1.450	1.154	32,000
2024-01-18	1.400	1.450	1.400	1.450	1.154	104,000
2024-01-17	1.480	1.480	1.450	1.450	1.154	32,000
2024-01-16	1.520	1.520	1.520	1.520	1.210	0
2024-01-15	1.540	1.550	1.540	1.540	1.226	148,000
2024-01-12	1.530	1.540	1.530	1.540	1.226	200,000
2024-01-11	1.540	1.540	1.480	1.540	1.226	112,000
2024-01-10	1.520	1.530	1.520	1.530	1.218	204,000
2024-01-09	1.550	1.550	1.530	1.530	1.218	68,000
2024-01-08	1.550	1.550	1.550	1.550	1.234	48,000
2024-01-05	1.550	1.550	1.540	1.540	1.226	84,000
2024-01-04	1.550	1.550	1.550	1.550	1.234	92,000
2024-01-03	1.480	1.550	1.480	1.500	1.194	228,000
2024-01-02	1.450	1.450	1.450	1.450	1.154	0
2023-12-29	1.390	1.450	1.390	1.450	1.154	52,000
2023-12-28	1.370	1.370	1.370	1.370	1.090	24,000
2023-12-27	1.300	1.340	1.300	1.340	1.066	1,000,000
2023-12-22	1.300	1.300	1.300	1.300	1.035	1,028,000
2023-12-21	1.300	1.300	1.300	1.300	1.035	52,000
2023-12-20	1.300	1.320	1.300	1.300	1.035	700,000
2023-12-19	1.300	1.320	1.300	1.300	1.035	1,348,000
2023-12-18	1.290	1.290	1.290	1.290	1.027	48,000
2023-12-15	1.290	1.290	1.290	1.290	1.027	100,000
2023-12-14	1.290	1.290	1.290	1.290	1.027	24,000
2023-12-13	1.290	1.290	1.290	1.290	1.027	0
2023-12-12	1.300	1.300	1.290	1.290	1.027	100,000
2023-12-11	1.300	1.300	1.300	1.300	1.035	4,000
2023-12-08	1.300	1.300	1.300	1.300	1.035	40,000
2023-12-07	1.320	1.320	1.300	1.300	1.035	128,000
2023-12-06	1.300	1.320	1.300	1.300	1.035	84,000
2023-12-05	1.320	1.320	1.320	1.320	1.050	156,000
2023-12-04	1.300	1.320	1.300	1.320	1.050	60,000
2023-12-01	1.330	1.330	1.300	1.300	1.035	48,000
2023-11-30	1.330	1.330	1.330	1.330	1.058	32,000
2023-11-29	1.360	1.360	1.360	1.360	1.082	12,000
2023-11-28	1.370	1.370	1.370	1.370	1.090	0
2023-11-27	1.390	1.390	1.260	1.370	1.090	332,000
2023-11-24	1.450	1.510	1.440	1.450	1.110	548,000
2023-11-23	1.490	1.490	1.490	1.490	1.141	8,000
2023-11-22	1.400	1.400	1.390	1.400	1.072	96,000
2023-11-21	1.400	1.400	1.390	1.390	1.064	220,000
2023-11-20	1.400	1.400	1.400	1.400	1.072	28,000
2023-11-17	1.400	1.450	1.390	1.400	1.072	324,000
2023-11-16	1.400	1.400	1.400	1.400	1.072	128,000
2023-11-15	1.400	1.430	1.400	1.400	1.072	140,000
2023-11-14	1.400	1.400	1.350	1.350	1.034	28,000

← NewerPage 12 of 21 · 1,229 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.