Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.050	1.050	1.050	1.050	0.729	0
2022-05-26	1.050	1.050	1.050	1.050	0.729	0
2022-05-25	1.070	1.070	1.020	1.050	0.729	448,000
2022-05-24	1.140	1.140	1.140	1.140	0.792	0
2022-05-23	1.150	1.150	1.150	1.150	0.799	28,000
2022-05-20	1.140	1.150	1.130	1.150	0.799	532,000
2022-05-19	1.130	1.130	1.130	1.130	0.785	0
2022-05-18	1.030	1.130	1.020	1.130	0.785	152,000
2022-05-17	1.000	1.000	1.000	1.000	0.695	0
2022-05-16	1.000	1.000	1.000	1.000	0.695	0
2022-05-13	1.000	1.000	1.000	1.000	0.695	0
2022-05-12	1.000	1.000	1.000	1.000	0.695	0
2022-05-11	1.000	1.000	1.000	1.000	0.695	0
2022-05-10	1.000	1.000	1.000	1.000	0.695	0
2022-05-06	1.000	1.000	1.000	1.000	0.695	72,000
2022-05-05	0.950	1.000	0.950	1.000	0.695	40,000
2022-05-04	0.930	0.930	0.930	0.930	0.646	0
2022-05-03	0.900	0.900	0.900	0.900	0.625	20,000
2022-04-29	0.910	0.910	0.910	0.910	0.632	0
2022-04-28	0.910	0.910	0.910	0.910	0.632	0
2022-04-27	0.900	0.960	0.890	0.910	0.632	244,000
2022-04-26	0.910	0.910	0.910	0.910	0.632	4,000
2022-04-25	0.970	0.970	0.950	0.950	0.660	44,000
2022-04-22	0.940	1.000	0.940	1.000	0.695	172,000
2022-04-21	0.920	0.990	0.920	0.980	0.681	100,000
2022-04-20	0.880	0.880	0.880	0.880	0.611	0
2022-04-19	0.890	0.890	0.860	0.880	0.611	112,000
2022-04-14	0.910	0.950	0.910	0.950	0.660	692,000
2022-04-13	0.880	0.880	0.880	0.880	0.611	4,000
2022-04-12	0.890	0.970	0.860	0.880	0.611	606,000
2022-04-11	0.890	0.890	0.890	0.890	0.618	0
2022-04-08	0.890	0.890	0.890	0.890	0.618	0
2022-04-07	0.880	0.890	0.800	0.890	0.618	80,000
2022-04-06	0.880	0.880	0.800	0.860	0.597	76,000
2022-04-04	0.940	0.960	0.940	0.960	0.667	764,000
2022-04-01	0.930	0.930	0.930	0.930	0.646	0
2022-03-31	0.930	0.930	0.930	0.930	0.646	0
2022-03-30	0.920	0.950	0.900	0.950	0.660	768,000
2022-03-29	0.910	0.910	0.910	0.910	0.632	0
2022-03-28	0.820	0.910	0.820	0.910	0.632	312,000
2022-03-25	0.850	0.850	0.850	0.850	0.590	0
2022-03-24	0.870	0.870	0.870	0.870	0.604	0
2022-03-23	0.870	0.870	0.870	0.870	0.604	0
2022-03-22	0.880	0.880	0.880	0.880	0.611	0
2022-03-21	0.780	0.880	0.690	0.880	0.611	352,000
2022-03-18	0.800	0.860	0.800	0.860	0.597	136,000
2022-03-17	0.790	0.820	0.790	0.820	0.570	60,000
2022-03-16	0.590	0.720	0.590	0.710	0.493	220,000
2022-03-15	0.600	0.600	0.560	0.580	0.403	408,000
2022-03-14	0.640	0.640	0.640	0.640	0.445	40,000
2022-03-11	0.660	0.660	0.650	0.650	0.452	88,000
2022-03-10	0.660	0.660	0.660	0.660	0.459	0
2022-03-09	0.650	0.660	0.640	0.660	0.459	68,000
2022-03-08	0.640	0.690	0.620	0.640	0.445	112,000
2022-03-07	0.630	0.630	0.590	0.600	0.417	548,000
2022-03-04	0.690	0.710	0.650	0.650	0.452	356,000
2022-03-03	0.720	0.720	0.690	0.700	0.486	280,000
2022-03-02	0.740	0.740	0.720	0.720	0.500	164,000
2022-03-01	0.760	0.760	0.760	0.760	0.528	152,000
2022-02-28	0.810	0.810	0.800	0.800	0.556	28,300

← NewerPage 19 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.