Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.890	1.900	1.890	1.890	1.801	324,000
2026-07-22	1.900	1.900	1.890	1.890	1.801	116,000
2026-07-21	1.900	1.900	1.900	1.900	1.810	76,000
2026-07-20	1.900	1.900	1.890	1.900	1.810	72,000
2026-07-17	1.900	1.900	1.900	1.900	1.810	140,000
2026-07-16	1.880	1.930	1.880	1.910	1.820	40,000
2026-07-15	1.920	1.920	1.880	1.910	1.820	92,000
2026-07-14	1.870	1.870	1.870	1.870	1.781	44,000
2026-07-13	1.880	1.920	1.880	1.880	1.791	92,000
2026-07-10	1.890	1.900	1.890	1.900	1.810	8,000
2026-07-09	1.920	1.950	1.900	1.900	1.810	212,000
2026-07-08	1.950	1.950	1.900	1.910	1.820	332,000
2026-07-07	1.950	1.950	1.900	1.900	1.810	88,000
2026-07-06	1.920	1.920	1.900	1.900	1.810	135,000
2026-07-03	1.920	1.930	1.910	1.920	1.829	208,000
2026-07-02	1.920	1.920	1.910	1.910	1.820	253,000
2026-06-30	1.900	1.940	1.860	1.900	1.810	160,000
2026-06-29	1.860	1.860	1.830	1.860	1.772	928,000
2026-06-26	1.850	1.850	1.820	1.850	1.762	1,404,000
2026-06-25	1.810	1.810	1.810	1.810	1.724	16,000
2026-06-24	1.830	1.850	1.810	1.830	1.743	452,000
2026-06-23	1.830	1.830	1.820	1.830	1.743	512,000
2026-06-22	1.830	1.830	1.830	1.830	1.743	612,000
2026-06-18	1.840	1.840	1.830	1.830	1.743	88,000
2026-06-17	1.830	1.830	1.830	1.830	1.743	48,000
2026-06-16	1.830	1.830	1.830	1.830	1.743	0
2026-06-15	1.840	1.840	1.810	1.830	1.743	192,000
2026-06-12	1.840	1.840	1.840	1.840	1.753	128,000
2026-06-11	1.850	1.870	1.850	1.850	1.762	48,000
2026-06-10	1.850	1.850	1.830	1.850	1.762	76,000
2026-06-09	1.840	1.850	1.840	1.850	1.762	36,000
2026-06-08	1.890	1.890	1.890	1.890	1.801	8,000
2026-06-05	1.860	1.860	1.860	1.860	1.772	0
2026-06-04	1.860	1.860	1.860	1.860	1.772	60,000
2026-06-03	1.880	1.880	1.880	1.880	1.791	0
2026-06-02	1.880	1.880	1.880	1.880	1.791	60,000
2026-06-01	1.820	1.880	1.820	1.880	1.791	104,000
2026-05-29	1.850	1.930	1.820	1.850	1.762	208,000
2026-05-28	1.890	1.930	1.860	1.860	1.772	296,000
2026-05-27	1.940	1.940	1.940	1.940	1.848	4,000
2026-05-26	1.890	1.890	1.880	1.880	1.791	120,000
2026-05-22	1.950	1.950	1.950	1.950	1.858	0
2026-05-21	1.940	1.940	1.940	1.940	1.848	0
2026-05-20	1.940	1.940	1.930	1.940	1.848	72,000
2026-05-19	1.930	1.930	1.930	1.930	1.839	0
2026-05-18	1.920	1.920	1.920	1.920	1.829	0
2026-05-15	1.920	1.920	1.920	1.920	1.829	40,000
2026-05-14	1.930	1.960	1.910	1.910	1.820	60,000
2026-05-13	1.980	1.980	1.980	1.980	1.886	0
2026-05-12	1.980	1.980	1.980	1.980	1.886	52,000
2026-05-11	1.950	1.990	1.950	1.980	1.886	96,000
2026-05-08	1.960	1.960	1.960	1.960	1.867	32,000
2026-05-07	1.870	1.910	1.870	1.900	1.810	592,000
2026-05-06	1.880	1.880	1.870	1.870	1.781	44,000
2026-05-05	1.900	1.900	1.870	1.870	1.781	60,000
2026-05-04	1.890	1.900	1.890	1.890	1.801	76,000
2026-04-30	1.900	1.900	1.900	1.900	1.810	0
2026-04-29	1.890	1.900	1.890	1.900	1.810	12,000
2026-04-28	1.890	1.900	1.890	1.900	1.810	20,000
2026-04-27	1.860	1.890	1.840	1.890	1.801	44,000

← NewerPage 2 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.