Taste Gourmet Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.870	0.890	0.870	0.890	0.618	60,000
2021-11-29	0.860	0.920	0.860	0.900	0.625	156,000
2021-11-26	0.910	0.910	0.880	0.890	0.618	148,000
2021-11-25	0.920	0.930	0.910	0.910	0.632	248,000
2021-11-24	0.950	0.970	0.940	0.940	0.625	808,000
2021-11-23	1.000	1.000	0.940	0.960	0.639	724,000
2021-11-22	1.020	1.020	1.020	1.020	0.678	28,000
2021-11-19	1.000	1.060	1.000	1.020	0.678	300,000
2021-11-18	1.080	1.080	1.070	1.070	0.712	100,000
2021-11-17	0.970	1.080	0.970	1.080	0.718	220,000
2021-11-16	0.980	0.980	0.980	0.980	0.652	324,000
2021-11-15	0.980	0.980	0.980	0.980	0.652	200,000
2021-11-12	0.970	0.970	0.970	0.970	0.645	60,000
2021-11-11	1.010	1.010	0.970	0.970	0.645	8,000
2021-11-10	0.980	0.980	0.980	0.980	0.652	0
2021-11-09	0.980	0.990	0.980	0.980	0.652	504,000
2021-11-08	0.980	0.980	0.980	0.980	0.652	0
2021-11-05	1.010	1.010	0.980	0.980	0.652	412,000
2021-11-04	0.980	0.980	0.980	0.980	0.652	452,000
2021-11-03	0.980	0.980	0.980	0.980	0.652	0
2021-11-02	1.000	1.000	0.980	0.980	0.652	140,000
2021-11-01	0.980	0.980	0.980	0.980	0.652	0
2021-10-29	0.980	0.980	0.980	0.980	0.652	0
2021-10-28	1.000	1.000	0.980	0.980	0.652	84,000
2021-10-27	0.970	0.970	0.970	0.970	0.645	124,000
2021-10-26	1.020	1.020	1.020	1.020	0.678	248,000
2021-10-25	1.150	1.150	1.150	1.150	0.765	0
2021-10-22	1.150	1.150	1.150	1.150	0.765	250,000
2021-10-21	0.970	1.150	0.930	1.150	0.765	80,000
2021-10-20	0.960	0.970	0.960	0.970	0.645	12,100,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.