Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.460	1.460	1.460	1.460	1.079	4,000
2023-02-16	1.450	1.450	1.450	1.450	1.072	4,000
2023-02-15	1.380	1.430	1.360	1.430	1.057	280,000
2023-02-14	1.450	1.450	1.400	1.400	1.035	176,000
2023-02-13	1.450	1.450	1.450	1.450	1.072	60,000
2023-02-10	1.480	1.480	1.480	1.480	1.094	0
2023-02-09	1.480	1.480	1.480	1.480	1.094	148,000
2023-02-08	1.480	1.480	1.480	1.480	1.094	0
2023-02-07	1.500	1.500	1.500	1.500	1.109	100,000
2023-02-06	1.500	1.500	1.500	1.500	1.109	28,000
2023-02-03	1.500	1.500	1.500	1.500	1.109	128,000
2023-02-02	1.460	1.500	1.450	1.500	1.109	132,000
2023-02-01	1.450	1.450	1.410	1.450	1.072	160,000
2023-01-31	1.410	1.410	1.410	1.410	1.042	24,000
2023-01-30	1.360	1.440	1.360	1.410	1.042	124,000
2023-01-27	1.380	1.380	1.380	1.380	1.020	60,000
2023-01-26	1.390	1.400	1.390	1.390	1.027	60,000
2023-01-20	1.390	1.390	1.390	1.390	1.027	0
2023-01-19	1.390	1.390	1.390	1.390	1.027	0
2023-01-18	1.390	1.390	1.390	1.390	1.027	48,000
2023-01-17	1.390	1.390	1.390	1.390	1.027	0
2023-01-16	1.350	1.400	1.350	1.400	1.035	52,000
2023-01-13	1.320	1.440	1.320	1.400	1.035	296,000
2023-01-12	1.320	1.320	1.320	1.320	0.976	0
2023-01-11	1.350	1.400	1.350	1.350	0.998	436,000
2023-01-10	1.210	1.360	1.200	1.360	1.005	540,000
2023-01-09	1.080	1.200	1.080	1.200	0.887	108,000
2023-01-06	1.110	1.110	1.110	1.110	0.820	0
2023-01-05	1.100	1.100	1.100	1.100	0.813	24,000
2023-01-04	1.080	1.080	1.080	1.080	0.798	8,000
2023-01-03	1.080	1.080	1.080	1.080	0.798	12,000
2022-12-30	1.090	1.090	1.090	1.090	0.806	0
2022-12-29	1.090	1.090	1.090	1.090	0.806	0
2022-12-28	1.080	1.080	1.080	1.080	0.798	0
2022-12-23	1.080	1.080	1.080	1.080	0.798	0
2022-12-22	1.080	1.080	1.080	1.080	0.798	0
2022-12-21	1.080	1.080	1.080	1.080	0.798	16,000
2022-12-20	1.100	1.100	1.100	1.100	0.813	0
2022-12-19	1.100	1.100	1.100	1.100	0.813	0
2022-12-16	1.100	1.100	1.100	1.100	0.813	0
2022-12-15	1.100	1.100	1.100	1.100	0.813	0
2022-12-14	1.100	1.100	1.100	1.100	0.813	0
2022-12-13	1.100	1.100	1.100	1.100	0.813	96,000
2022-12-12	1.080	1.080	1.080	1.080	0.798	4,000
2022-12-09	1.080	1.080	1.080	1.080	0.798	0
2022-12-08	1.080	1.080	1.080	1.080	0.798	0
2022-12-07	1.080	1.080	1.080	1.080	0.798	0
2022-12-06	1.100	1.100	1.080	1.080	0.798	40,000
2022-12-05	1.060	1.060	1.060	1.060	0.783	0
2022-12-02	1.060	1.060	1.060	1.060	0.783	0
2022-12-01	1.060	1.060	1.060	1.060	0.783	0
2022-11-30	1.060	1.060	1.060	1.060	0.783	0
2022-11-29	1.060	1.060	1.060	1.060	0.783	0
2022-11-28	1.060	1.060	1.060	1.060	0.783	0
2022-11-25	1.100	1.100	1.100	1.100	0.813	12,000
2022-11-24	1.052	1.052	1.052	1.052	0.778	0
2022-11-23	1.090	1.100	1.090	1.100	0.778	44,000
2022-11-22	1.090	1.090	1.090	1.090	0.770	0
2022-11-21	1.090	1.090	1.090	1.090	0.770	0
2022-11-18	1.090	1.090	1.090	1.090	0.770	8,000

← NewerPage 16 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.