Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.790	0.790	0.790	0.790	0.549	4,000
2022-02-24	0.810	0.810	0.740	0.750	0.521	388,000
2022-02-23	0.830	0.830	0.820	0.820	0.570	56,000
2022-02-22	0.830	0.830	0.830	0.830	0.577	0
2022-02-21	0.830	0.830	0.830	0.830	0.577	0
2022-02-18	0.830	0.830	0.830	0.830	0.577	0
2022-02-17	0.820	0.830	0.820	0.830	0.577	40,000
2022-02-16	0.830	0.830	0.830	0.830	0.577	64,000
2022-02-15	0.850	0.860	0.830	0.830	0.577	116,000
2022-02-14	0.880	0.880	0.850	0.850	0.590	164,000
2022-02-11	0.900	0.900	0.890	0.890	0.618	40,000
2022-02-10	0.860	0.900	0.860	0.900	0.625	108,000
2022-02-09	0.930	0.930	0.860	0.860	0.597	84,000
2022-02-08	0.900	0.900	0.900	0.900	0.625	0
2022-02-07	0.900	0.900	0.900	0.900	0.625	0
2022-02-04	0.900	0.900	0.900	0.900	0.625	0
2022-01-31	0.900	0.900	0.900	0.900	0.625	0
2022-01-28	0.900	0.900	0.900	0.900	0.625	0
2022-01-27	0.900	0.900	0.900	0.900	0.625	0
2022-01-26	0.900	0.900	0.900	0.900	0.625	6,404,000
2022-01-25	0.900	0.900	0.900	0.900	0.625	200,000
2022-01-24	0.900	0.900	0.900	0.900	0.625	0
2022-01-21	0.900	0.900	0.900	0.900	0.625	0
2022-01-20	0.900	0.900	0.900	0.900	0.625	0
2022-01-19	0.900	0.920	0.900	0.910	0.632	312,000
2022-01-18	0.820	0.850	0.800	0.840	0.584	160,000
2022-01-17	0.850	0.850	0.820	0.820	0.570	52,000
2022-01-14	0.840	0.840	0.820	0.820	0.570	48,000
2022-01-13	0.870	0.890	0.820	0.820	0.570	108,000
2022-01-12	0.890	0.890	0.840	0.840	0.584	40,000
2022-01-11	0.860	0.860	0.850	0.850	0.590	112,000
2022-01-10	0.850	0.900	0.850	0.870	0.604	248,000
2022-01-07	0.850	0.900	0.830	0.900	0.625	548,000
2022-01-06	0.820	0.850	0.820	0.850	0.590	88,000
2022-01-05	0.900	0.930	0.850	0.850	0.590	376,000
2022-01-04	0.950	0.950	0.900	0.900	0.625	716,000
2022-01-03	0.920	0.920	0.920	0.920	0.639	0
2021-12-31	0.920	0.920	0.920	0.920	0.639	0
2021-12-30	0.900	0.920	0.900	0.920	0.639	72,000
2021-12-29	0.890	0.900	0.890	0.900	0.625	152,000
2021-12-28	0.900	0.900	0.890	0.890	0.618	132,000
2021-12-24	0.880	0.880	0.880	0.880	0.611	0
2021-12-23	0.880	0.880	0.880	0.880	0.611	4,000
2021-12-22	0.880	0.880	0.880	0.880	0.611	0
2021-12-21	0.880	0.880	0.880	0.880	0.611	0
2021-12-20	0.880	0.880	0.880	0.880	0.611	0
2021-12-17	0.880	0.880	0.880	0.880	0.611	0
2021-12-16	0.880	0.880	0.880	0.880	0.611	16,000
2021-12-15	0.860	0.880	0.860	0.880	0.611	72,000
2021-12-14	0.880	0.880	0.880	0.880	0.611	16,000
2021-12-13	0.880	0.880	0.880	0.880	0.611	52,000
2021-12-10	0.930	0.930	0.900	0.900	0.625	96,000
2021-12-09	0.900	0.920	0.890	0.920	0.639	596,000
2021-12-08	0.930	0.930	0.930	0.930	0.646	12,000
2021-12-07	0.890	0.890	0.890	0.890	0.618	52,000
2021-12-06	0.890	0.890	0.890	0.890	0.618	8,000
2021-12-03	0.940	0.940	0.940	0.940	0.653	4,000
2021-12-02	0.930	0.930	0.930	0.930	0.646	0
2021-12-01	0.870	0.930	0.860	0.930	0.646	128,000
2021-11-30	0.870	0.890	0.870	0.890	0.618	60,000

← NewerPage 20 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.