Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.090	1.090	1.090	1.090	0.770	0
2022-11-16	1.100	1.100	1.100	1.100	0.778	0
2022-11-15	1.100	1.100	1.100	1.100	0.778	0
2022-11-14	1.100	1.100	1.100	1.100	0.778	32,000
2022-11-11	1.100	1.100	1.100	1.100	0.778	20,000
2022-11-10	1.050	1.050	1.050	1.050	0.742	0
2022-11-09	1.050	1.050	1.050	1.050	0.742	12,000
2022-11-08	1.050	1.050	1.050	1.050	0.742	0
2022-11-07	1.050	1.050	1.050	1.050	0.742	0
2022-11-04	1.050	1.050	1.050	1.050	0.742	0
2022-11-03	1.050	1.050	1.050	1.050	0.742	0
2022-11-02	1.050	1.050	1.050	1.050	0.742	0
2022-11-01	1.050	1.050	1.050	1.050	0.742	0
2022-10-31	1.060	1.060	1.050	1.050	0.742	232,000
2022-10-28	1.050	1.050	1.050	1.050	0.742	0
2022-10-27	1.020	1.020	1.020	1.020	0.721	0
2022-10-26	1.020	1.020	1.020	1.020	0.721	52,000
2022-10-25	1.020	1.020	1.020	1.020	0.721	0
2022-10-24	1.100	1.100	1.020	1.020	0.721	88,000
2022-10-21	1.110	1.110	1.110	1.110	0.785	8,000
2022-10-20	1.120	1.120	1.120	1.120	0.792	36,000
2022-10-19	1.100	1.120	1.100	1.120	0.792	52,000
2022-10-18	1.080	1.080	1.080	1.080	0.763	8,000
2022-10-17	1.090	1.090	1.090	1.090	0.770	0
2022-10-14	1.090	1.090	1.090	1.090	0.770	0
2022-10-13	1.090	1.090	1.090	1.090	0.770	0
2022-10-12	1.090	1.090	1.090	1.090	0.770	0
2022-10-11	1.090	1.090	1.090	1.090	0.770	428,000
2022-10-10	1.090	1.090	1.090	1.090	0.770	2,236,000
2022-10-07	1.100	1.130	1.090	1.120	0.792	1,276,000
2022-10-06	1.090	1.090	1.080	1.080	0.763	144,000
2022-10-05	1.090	1.090	1.080	1.090	0.770	2,996,000
2022-10-03	1.080	1.090	1.080	1.090	0.770	1,376,000
2022-09-30	1.090	1.090	1.080	1.090	0.770	224,000
2022-09-29	1.080	1.100	1.080	1.100	0.778	12,000
2022-09-28	1.070	1.100	1.070	1.070	0.756	216,000
2022-09-27	1.090	1.090	1.090	1.090	0.770	0
2022-09-26	1.060	1.060	1.060	1.060	0.749	20,000
2022-09-23	1.080	1.080	1.080	1.080	0.763	0
2022-09-22	1.040	1.100	1.000	1.090	0.770	152,000
2022-09-21	1.030	1.050	1.000	1.040	0.735	60,000
2022-09-20	0.930	0.930	0.930	0.930	0.657	0
2022-09-19	0.900	0.900	0.900	0.900	0.636	0
2022-09-16	0.900	0.900	0.900	0.900	0.636	0
2022-09-15	0.900	0.900	0.900	0.900	0.636	0
2022-09-14	0.900	0.900	0.900	0.900	0.636	20,000
2022-09-13	0.920	0.920	0.920	0.920	0.650	0
2022-09-09	0.920	0.920	0.920	0.920	0.650	0
2022-09-08	0.900	0.900	0.900	0.900	0.636	0
2022-09-07	0.900	0.900	0.900	0.900	0.636	0
2022-09-06	0.900	0.900	0.900	0.900	0.636	4,000
2022-09-05	0.900	0.900	0.900	0.900	0.636	12,000
2022-09-02	0.950	0.950	0.950	0.950	0.672	0
2022-09-01	0.950	0.950	0.950	0.950	0.672	0
2022-08-31	0.950	0.950	0.950	0.950	0.672	4,000
2022-08-30	0.950	0.950	0.950	0.950	0.672	0
2022-08-29	0.900	0.950	0.900	0.950	0.672	36,000
2022-08-26	0.900	0.900	0.900	0.900	0.636	0
2022-08-25	0.900	0.900	0.900	0.900	0.636	0
2022-08-24	0.900	0.900	0.900	0.900	0.636	0

← NewerPage 17 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.