Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.900	0.900	0.900	0.900	0.636	0
2022-08-22	0.900	0.900	0.890	0.900	0.636	24,000
2022-08-19	0.950	0.950	0.950	0.950	0.672	0
2022-08-18	0.950	0.950	0.950	0.950	0.672	16,000
2022-08-17	0.970	0.970	0.970	0.970	0.686	0
2022-08-16	0.970	0.970	0.970	0.970	0.686	0
2022-08-15	0.980	0.980	0.970	0.970	0.686	40,000
2022-08-12	0.950	0.950	0.950	0.950	0.672	0
2022-08-11	0.950	0.950	0.950	0.950	0.672	0
2022-08-10	0.950	0.950	0.950	0.950	0.672	0
2022-08-09	0.950	0.950	0.950	0.950	0.672	0
2022-08-08	0.950	0.950	0.950	0.950	0.672	60,000
2022-08-05	0.920	0.920	0.920	0.920	0.650	0
2022-08-04	0.920	0.920	0.920	0.920	0.650	0
2022-08-03	0.930	0.930	0.930	0.930	0.646	20,000
2022-08-02	0.910	0.910	0.900	0.900	0.625	156,000
2022-08-01	0.950	0.950	0.950	0.950	0.660	0
2022-07-29	0.970	0.970	0.970	0.970	0.674	0
2022-07-28	0.970	0.970	0.970	0.970	0.674	0
2022-07-27	0.970	0.970	0.970	0.970	0.674	0
2022-07-26	0.970	0.970	0.970	0.970	0.674	0
2022-07-25	0.980	0.980	0.970	0.970	0.674	184,000
2022-07-22	1.030	1.030	0.960	0.960	0.667	60,000
2022-07-21	1.020	1.020	1.020	1.020	0.709	0
2022-07-20	1.020	1.020	1.020	1.020	0.709	0
2022-07-19	1.020	1.020	1.020	1.020	0.709	0
2022-07-18	1.020	1.020	1.020	1.020	0.709	0
2022-07-15	1.020	1.020	1.020	1.020	0.709	0
2022-07-14	1.020	1.020	1.020	1.020	0.709	8,000
2022-07-13	1.040	1.040	1.040	1.040	0.722	0
2022-07-12	1.040	1.040	1.040	1.040	0.722	0
2022-07-11	1.040	1.040	1.040	1.040	0.722	0
2022-07-08	1.040	1.040	1.040	1.040	0.722	0
2022-07-07	1.040	1.040	1.040	1.040	0.722	20,000
2022-07-06	1.030	1.030	1.030	1.030	0.716	0
2022-07-05	1.030	1.030	1.030	1.030	0.716	0
2022-07-04	1.030	1.030	1.030	1.030	0.716	0
2022-06-30	1.030	1.030	1.030	1.030	0.716	0
2022-06-29	1.030	1.030	1.030	1.030	0.716	4,000
2022-06-28	1.040	1.040	1.030	1.030	0.716	364,000
2022-06-27	1.040	1.040	1.040	1.040	0.722	0
2022-06-24	1.040	1.040	1.030	1.040	0.722	144,000
2022-06-23	1.030	1.030	1.030	1.030	0.716	0
2022-06-22	1.020	1.020	1.020	1.020	0.709	0
2022-06-21	1.020	1.020	1.020	1.020	0.709	0
2022-06-20	1.020	1.020	1.020	1.020	0.709	4,000
2022-06-17	1.060	1.060	1.060	1.060	0.736	0
2022-06-16	1.060	1.060	1.060	1.060	0.736	0
2022-06-15	1.030	1.060	1.030	1.060	0.736	352,000
2022-06-14	1.040	1.040	1.030	1.030	0.716	384,000
2022-06-13	1.060	1.060	1.060	1.060	0.736	0
2022-06-10	1.050	1.060	1.050	1.060	0.736	32,000
2022-06-09	1.020	1.020	1.020	1.020	0.709	0
2022-06-08	1.020	1.020	1.020	1.020	0.709	0
2022-06-07	1.020	1.020	1.020	1.020	0.709	0
2022-06-06	1.020	1.020	1.020	1.020	0.709	0
2022-06-02	1.020	1.020	1.020	1.020	0.709	24,000
2022-06-01	1.020	1.020	1.020	1.020	0.709	540,000
2022-05-31	1.020	1.020	1.020	1.020	0.709	0
2022-05-30	1.020	1.020	1.020	1.020	0.709	0

← NewerPage 18 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.