Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.910	1.920	1.850	1.910	1.820	285,560
2026-04-23	1.950	1.950	1.950	1.950	1.858	0
2026-04-22	1.950	1.950	1.950	1.950	1.858	24,000
2026-04-21	1.940	1.940	1.940	1.940	1.848	4,000
2026-04-20	1.900	1.940	1.880	1.900	1.810	224,000
2026-04-17	1.880	1.880	1.880	1.880	1.791	0
2026-04-16	1.880	1.890	1.880	1.880	1.791	140,000
2026-04-15	1.900	1.900	1.880	1.880	1.791	124,000
2026-04-14	1.940	1.940	1.930	1.930	1.839	48,000
2026-04-13	1.940	1.940	1.940	1.940	1.848	4,000
2026-04-10	1.930	1.980	1.930	1.980	1.886	52,000
2026-04-09	1.960	2.000	1.960	1.960	1.867	144,000
2026-04-08	1.920	1.960	1.920	1.960	1.867	116,000
2026-04-02	1.860	1.860	1.840	1.840	1.753	64,000
2026-04-01	1.830	1.880	1.830	1.850	1.762	160,000
2026-03-31	1.830	1.830	1.800	1.800	1.715	140,000
2026-03-30	1.810	1.830	1.810	1.830	1.743	68,000
2026-03-27	1.890	1.890	1.860	1.860	1.772	56,000
2026-03-26	1.940	1.940	1.910	1.930	1.839	56,000
2026-03-25	1.890	1.890	1.860	1.890	1.801	88,000
2026-03-24	1.870	1.900	1.850	1.890	1.801	156,000
2026-03-23	1.850	1.850	1.750	1.800	1.715	500,000
2026-03-20	1.900	1.900	1.860	1.860	1.772	28,100
2026-03-19	1.880	1.880	1.860	1.860	1.772	100,000
2026-03-18	1.890	1.890	1.890	1.890	1.801	16,000
2026-03-17	1.900	1.900	1.890	1.890	1.801	92,000
2026-03-16	1.910	1.910	1.900	1.900	1.810	28,000
2026-03-13	1.900	1.910	1.900	1.900	1.810	56,000
2026-03-12	1.920	1.920	1.870	1.880	1.791	80,000
2026-03-11	1.930	1.930	1.910	1.930	1.839	24,000
2026-03-10	1.940	1.970	1.940	1.960	1.867	52,000
2026-03-09	1.930	1.930	1.850	1.850	1.762	368,000
2026-03-06	1.930	1.940	1.930	1.930	1.839	44,000
2026-03-05	1.930	1.930	1.910	1.910	1.820	36,000
2026-03-04	1.970	1.970	1.890	1.900	1.810	164,000
2026-03-03	2.000	2.000	2.000	2.000	1.905	24,000
2026-03-02	2.000	2.000	1.950	2.000	1.905	64,000
2026-02-27	2.000	2.000	2.000	2.000	1.905	20,000
2026-02-26	1.990	2.020	1.960	2.020	1.924	52,000
2026-02-25	2.020	2.020	1.990	1.990	1.896	40,000
2026-02-24	2.030	2.030	1.990	1.990	1.896	52,000
2026-02-23	2.030	2.030	2.020	2.020	1.924	28,000
2026-02-20	2.010	2.050	2.010	2.030	1.934	160,000
2026-02-16	2.030	2.030	2.030	2.030	1.934	20,000
2026-02-13	2.000	2.010	2.000	2.010	1.915	16,000
2026-02-12	2.010	2.010	1.980	1.990	1.896	60,000
2026-02-11	2.020	2.030	2.020	2.030	1.934	188,000
2026-02-10	2.020	2.020	2.020	2.020	1.924	40,000
2026-02-09	2.010	2.030	1.990	2.030	1.934	296,000
2026-02-06	1.980	2.010	1.970	1.980	1.886	68,000
2026-02-05	1.970	1.980	1.970	1.980	1.886	48,000
2026-02-04	1.990	1.990	1.970	1.970	1.877	80,000
2026-02-03	1.990	1.990	1.970	1.980	1.886	152,000
2026-02-02	1.980	1.980	1.940	1.940	1.848	52,000
2026-01-30	1.930	1.930	1.930	1.930	1.839	92,000
2026-01-29	1.990	1.990	1.930	1.930	1.839	156,000
2026-01-28	1.980	1.990	1.920	1.920	1.829	120,000
2026-01-27	2.020	2.020	1.940	1.980	1.886	108,000
2026-01-26	2.010	2.010	2.010	2.010	1.915	32,000
2026-01-23	1.990	2.000	1.990	1.990	1.896	124,000

← NewerPage 3 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.