Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	1.420	1.420	1.420	1.420	1.050	64,000
2023-05-17	1.420	1.420	1.420	1.420	1.050	40,000
2023-05-16	1.420	1.420	1.420	1.420	1.050	8,000
2023-05-15	1.420	1.440	1.420	1.440	1.064	360,000
2023-05-12	1.440	1.440	1.420	1.420	1.050	116,000
2023-05-11	1.450	1.450	1.440	1.440	1.064	8,000
2023-05-10	1.420	1.420	1.420	1.420	1.050	40,000
2023-05-09	1.420	1.420	1.420	1.420	1.050	4,000
2023-05-08	1.430	1.430	1.430	1.430	1.057	40,000
2023-05-05	1.430	1.430	1.430	1.430	1.057	0
2023-05-04	1.420	1.430	1.420	1.430	1.057	40,000
2023-05-03	1.430	1.460	1.430	1.450	1.072	308,000
2023-05-02	1.440	1.440	1.440	1.440	1.064	20,000
2023-04-28	1.430	1.430	1.430	1.430	1.057	68,000
2023-04-27	1.430	1.430	1.420	1.420	1.050	84,000
2023-04-26	1.420	1.420	1.420	1.420	1.050	1,412,000
2023-04-25	1.420	1.420	1.420	1.420	1.050	40,000
2023-04-24	1.410	1.420	1.410	1.420	1.050	40,000
2023-04-21	1.400	1.400	1.400	1.400	1.035	28,000
2023-04-20	1.400	1.400	1.400	1.400	1.035	36,000
2023-04-19	1.400	1.400	1.400	1.400	1.035	48,000
2023-04-18	1.400	1.400	1.400	1.400	1.035	28,000
2023-04-17	1.390	1.390	1.390	1.390	1.027	24,000
2023-04-14	1.400	1.400	1.400	1.400	1.035	20,000
2023-04-13	1.390	1.390	1.390	1.390	1.027	16,000
2023-04-12	1.400	1.400	1.400	1.400	1.035	4,000
2023-04-11	1.390	1.410	1.390	1.400	1.035	104,000
2023-04-06	1.400	1.400	1.400	1.400	1.035	40,000
2023-04-04	1.400	1.400	1.400	1.400	1.035	4,000
2023-04-03	1.400	1.400	1.400	1.400	1.035	0
2023-03-31	1.380	1.400	1.380	1.400	1.035	280,000
2023-03-30	1.420	1.420	1.380	1.380	1.020	44,000
2023-03-29	1.430	1.430	1.430	1.430	1.057	0
2023-03-28	1.430	1.430	1.430	1.430	1.057	0
2023-03-27	1.430	1.430	1.430	1.430	1.057	0
2023-03-24	1.430	1.430	1.430	1.430	1.057	0
2023-03-23	1.430	1.430	1.430	1.430	1.057	0
2023-03-22	1.430	1.430	1.430	1.430	1.057	40,000
2023-03-21	1.400	1.430	1.400	1.430	1.057	220,000
2023-03-20	1.400	1.400	1.400	1.400	1.035	0
2023-03-17	1.400	1.400	1.400	1.400	1.035	0
2023-03-16	1.400	1.400	1.400	1.400	1.035	0
2023-03-15	1.400	1.400	1.400	1.400	1.035	0
2023-03-14	1.400	1.400	1.400	1.400	1.035	40,000
2023-03-13	1.400	1.400	1.400	1.400	1.035	0
2023-03-10	1.400	1.400	1.400	1.400	1.035	80,000
2023-03-09	1.400	1.400	1.400	1.400	1.035	24,000
2023-03-08	1.380	1.380	1.380	1.380	1.020	20,000
2023-03-07	1.400	1.400	1.380	1.380	1.020	80,000
2023-03-06	1.380	1.380	1.380	1.380	1.020	0
2023-03-03	1.380	1.380	1.380	1.380	1.020	0
2023-03-02	1.380	1.380	1.380	1.380	1.020	0
2023-03-01	1.380	1.380	1.380	1.380	1.020	0
2023-02-28	1.380	1.380	1.380	1.380	1.020	92,000
2023-02-27	1.380	1.380	1.380	1.380	1.020	16,000
2023-02-24	1.380	1.380	1.380	1.380	1.020	80,000
2023-02-23	1.380	1.380	1.380	1.380	1.020	4,000
2023-02-22	1.340	1.420	1.340	1.420	1.050	32,000
2023-02-21	1.420	1.420	1.420	1.420	1.050	40,000
2023-02-20	1.450	1.450	1.450	1.450	1.072	0

← NewerPage 15 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.