Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.680	1.680	1.680	1.680	1.286	1,780
2023-08-14	1.680	1.680	1.680	1.680	1.286	0
2023-08-11	1.670	1.680	1.670	1.680	1.286	40,000
2023-08-10	1.670	1.670	1.670	1.670	1.279	8,000
2023-08-09	1.570	1.670	1.570	1.670	1.279	20,000
2023-08-08	1.570	1.570	1.570	1.570	1.202	23,500
2023-08-07	1.660	1.710	1.600	1.600	1.225	56,000
2023-08-04	1.450	1.450	1.450	1.450	1.110	0
2023-08-03	1.500	1.500	1.500	1.500	1.109	0
2023-08-02	1.500	1.500	1.500	1.500	1.109	0
2023-08-01	1.500	1.500	1.500	1.500	1.109	0
2023-07-31	1.500	1.500	1.500	1.500	1.109	0
2023-07-28	1.500	1.500	1.500	1.500	1.109	0
2023-07-27	1.500	1.500	1.500	1.500	1.109	0
2023-07-26	1.500	1.500	1.500	1.500	1.109	0
2023-07-25	1.440	1.500	1.440	1.500	1.109	16,000
2023-07-24	1.440	1.440	1.440	1.440	1.064	0
2023-07-21	1.440	1.440	1.440	1.440	1.064	0
2023-07-20	1.430	1.430	1.430	1.430	1.057	0
2023-07-19	1.420	1.430	1.420	1.430	1.057	200,000
2023-07-18	1.410	1.420	1.410	1.420	1.050	516,000
2023-07-14	1.450	1.450	1.410	1.410	1.042	488,000
2023-07-13	1.460	1.460	1.460	1.460	1.079	36,000
2023-07-12	1.450	1.450	1.450	1.450	1.072	28,000
2023-07-11	1.500	1.500	1.480	1.480	1.094	28,000
2023-07-10	1.440	1.480	1.440	1.480	1.094	20,000
2023-07-07	1.450	1.450	1.450	1.450	1.072	0
2023-07-06	1.450	1.450	1.450	1.450	1.072	0
2023-07-05	1.450	1.450	1.450	1.450	1.072	0
2023-07-04	1.450	1.450	1.450	1.450	1.072	0
2023-07-03	1.450	1.450	1.450	1.450	1.072	0
2023-06-30	1.450	1.450	1.450	1.450	1.072	0
2023-06-29	1.450	1.450	1.450	1.450	1.072	0
2023-06-28	1.450	1.450	1.450	1.450	1.072	0
2023-06-27	1.450	1.450	1.450	1.450	1.072	20,000
2023-06-26	1.410	1.410	1.410	1.410	1.042	0
2023-06-23	1.410	1.410	1.410	1.410	1.042	0
2023-06-21	1.410	1.410	1.410	1.410	1.042	0
2023-06-20	1.410	1.410	1.410	1.410	1.042	0
2023-06-19	1.410	1.410	1.410	1.410	1.042	0
2023-06-16	1.410	1.410	1.410	1.410	1.042	20,000
2023-06-15	1.410	1.410	1.410	1.410	1.042	0
2023-06-14	1.410	1.410	1.410	1.410	1.042	40,000
2023-06-13	1.420	1.420	1.410	1.410	1.042	516,000
2023-06-12	1.500	1.500	1.440	1.460	1.079	176,000
2023-06-09	1.400	1.400	1.400	1.400	1.035	100,000
2023-06-08	1.380	1.440	1.380	1.440	1.064	208,000
2023-06-07	1.400	1.400	1.400	1.400	1.035	0
2023-06-06	1.400	1.400	1.400	1.400	1.035	0
2023-06-05	1.400	1.400	1.400	1.400	1.035	200,000
2023-06-02	1.420	1.420	1.420	1.420	1.050	0
2023-06-01	1.420	1.420	1.420	1.420	1.050	0
2023-05-31	1.420	1.420	1.420	1.420	1.050	0
2023-05-30	1.420	1.420	1.420	1.420	1.050	0
2023-05-29	1.420	1.420	1.420	1.420	1.050	0
2023-05-25	1.420	1.420	1.420	1.420	1.050	0
2023-05-24	1.440	1.440	1.420	1.420	1.050	260,000
2023-05-23	1.440	1.440	1.440	1.440	1.064	56,000
2023-05-22	1.420	1.420	1.420	1.420	1.050	492,000
2023-05-19	1.420	1.420	1.420	1.420	1.050	40,000

← NewerPage 14 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.