Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.400	1.400	1.400	1.400	1.072	48,000
2023-11-10	1.420	1.420	1.400	1.400	1.072	216,000
2023-11-09	1.440	1.440	1.430	1.430	1.095	80,000
2023-11-08	1.350	1.400	1.350	1.400	1.072	536,000
2023-11-07	1.350	1.350	1.350	1.350	1.034	0
2023-11-06	1.350	1.350	1.350	1.350	1.034	76,000
2023-11-03	1.330	1.330	1.330	1.330	1.018	0
2023-11-02	1.300	1.300	1.300	1.300	0.995	40,000
2023-11-01	1.300	1.300	1.300	1.300	0.995	124,000
2023-10-31	1.300	1.300	1.300	1.300	0.995	64,000
2023-10-30	1.330	1.330	1.320	1.330	1.018	56,000
2023-10-27	1.350	1.350	1.310	1.330	1.018	48,000
2023-10-26	1.350	1.360	1.350	1.350	1.034	64,000
2023-10-25	1.350	1.350	1.350	1.350	1.034	0
2023-10-24	1.370	1.370	1.350	1.350	1.034	116,000
2023-10-20	1.400	1.400	1.400	1.400	1.072	20,000
2023-10-19	1.400	1.400	1.380	1.400	1.072	104,000
2023-10-18	1.410	1.410	1.410	1.410	1.080	60,000
2023-10-17	1.450	1.450	1.450	1.450	1.110	0
2023-10-16	1.400	1.400	1.400	1.400	1.072	0
2023-10-13	1.400	1.400	1.400	1.400	1.072	0
2023-10-12	1.400	1.400	1.400	1.400	1.072	0
2023-10-11	1.400	1.400	1.400	1.400	1.072	64,000
2023-10-10	1.400	1.400	1.400	1.400	1.072	60,000
2023-10-09	1.410	1.410	1.410	1.410	1.080	4,000
2023-10-06	1.500	1.500	1.450	1.450	1.110	8,000
2023-10-05	1.450	1.450	1.450	1.450	1.110	0
2023-10-04	1.480	1.480	1.450	1.450	1.110	16,000
2023-10-03	1.480	1.480	1.480	1.480	1.133	0
2023-09-29	1.480	1.480	1.480	1.480	1.133	0
2023-09-28	1.500	1.500	1.480	1.480	1.133	24,000
2023-09-27	1.510	1.510	1.510	1.510	1.156	4,000
2023-09-26	1.480	1.480	1.480	1.480	1.133	0
2023-09-25	1.480	1.480	1.480	1.480	1.133	0
2023-09-22	1.480	1.480	1.480	1.480	1.133	0
2023-09-21	1.480	1.480	1.480	1.480	1.133	60,000
2023-09-20	1.480	1.480	1.480	1.480	1.133	36,000
2023-09-19	1.480	1.480	1.480	1.480	1.133	0
2023-09-18	1.480	1.480	1.480	1.480	1.133	0
2023-09-15	1.480	1.480	1.480	1.480	1.133	0
2023-09-14	1.480	1.480	1.480	1.480	1.133	0
2023-09-13	1.450	1.470	1.450	1.470	1.125	546,000
2023-09-12	1.490	1.490	1.450	1.450	1.110	252,000
2023-09-11	1.480	1.550	1.480	1.550	1.187	76,000
2023-09-07	1.480	1.480	1.480	1.480	1.133	60,000
2023-09-06	1.480	1.480	1.480	1.480	1.133	0
2023-09-05	1.480	1.480	1.480	1.480	1.133	40,000
2023-09-04	1.470	1.470	1.470	1.470	1.125	0
2023-08-31	1.470	1.470	1.470	1.470	1.125	0
2023-08-30	1.460	1.460	1.460	1.460	1.118	0
2023-08-29	1.460	1.460	1.460	1.460	1.118	0
2023-08-28	1.450	1.450	1.450	1.450	1.110	16,000
2023-08-25	1.480	1.480	1.450	1.450	1.110	64,000
2023-08-24	1.520	1.520	1.520	1.520	1.164	4,000
2023-08-23	1.500	1.500	1.500	1.500	1.148	72,000
2023-08-22	1.560	1.560	1.560	1.560	1.194	4,000
2023-08-21	1.600	1.600	1.600	1.600	1.225	4,000
2023-08-18	1.660	1.660	1.660	1.660	1.271	0
2023-08-17	1.660	1.690	1.660	1.660	1.271	68,000
2023-08-16	1.660	1.660	1.660	1.660	1.271	60,000

← NewerPage 13 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.