Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.960	1.980	1.940	1.980	1.886	48,000
2026-01-21	1.960	1.960	1.910	1.920	1.829	12,000
2026-01-20	1.960	1.960	1.960	1.960	1.867	12,000
2026-01-19	1.950	1.950	1.890	1.950	1.858	120,000
2026-01-16	2.000	2.010	2.000	2.000	1.905	56,000
2026-01-15	1.980	1.980	1.980	1.980	1.886	16,000
2026-01-14	1.980	2.000	1.960	2.000	1.905	56,000
2026-01-13	2.020	2.020	2.000	2.000	1.905	88,000
2026-01-12	2.020	2.020	2.000	2.000	1.905	128,000
2026-01-09	2.010	2.030	1.960	2.030	1.934	356,000
2026-01-08	2.010	2.020	2.000	2.020	1.924	44,000
2026-01-07	1.990	2.010	1.990	1.990	1.896	216,000
2026-01-06	2.010	2.010	1.990	1.990	1.896	136,000
2026-01-05	2.020	2.020	2.000	2.010	1.915	212,000
2026-01-02	2.010	2.020	2.010	2.020	1.924	4,000
2025-12-31	2.090	2.090	2.070	2.070	1.972	12,000
2025-12-30	2.060	2.070	2.050	2.070	1.972	328,000
2025-12-29	2.050	2.050	2.010	2.040	1.943	92,000
2025-12-24	2.050	2.050	2.050	2.050	1.953	44,000
2025-12-23	2.080	2.080	2.050	2.070	1.972	92,000
2025-12-22	2.080	2.080	2.080	2.080	1.982	20,000
2025-12-19	2.090	2.100	2.060	2.060	1.962	68,000
2025-12-18	2.060	2.090	2.050	2.070	1.972	56,000
2025-12-17	2.060	2.060	2.020	2.060	1.962	268,000
2025-12-16	2.050	2.060	2.040	2.050	1.953	128,000
2025-12-15	2.050	2.050	2.050	2.050	1.953	12,000
2025-12-12	2.050	2.050	2.050	2.050	1.953	32,000
2025-12-11	2.050	2.050	2.050	2.050	1.953	20,000
2025-12-10	2.050	2.050	2.050	2.050	1.953	48,000
2025-12-09	2.070	2.080	2.070	2.070	1.972	48,000
2025-12-08	2.060	2.100	2.060	2.070	1.972	124,000
2025-12-05	2.030	2.070	2.010	2.070	1.972	128,000
2025-12-04	2.010	2.040	1.970	2.030	1.934	864,000
2025-12-03	2.050	2.060	2.010	2.050	1.877	180,000
2025-12-02	2.030	2.060	2.030	2.050	1.877	436,000
2025-12-01	2.030	2.050	2.030	2.040	1.868	140,000
2025-11-28	2.050	2.050	2.010	2.010	1.840	32,000
2025-11-27	2.060	2.060	2.000	2.060	1.886	440,000
2025-11-26	1.980	2.080	1.980	2.080	1.904	432,000
2025-11-25	1.900	2.000	1.900	1.970	1.803	628,400
2025-11-24	1.890	1.890	1.850	1.890	1.730	228,000
2025-11-21	1.830	1.880	1.820	1.880	1.721	92,000
2025-11-20	1.840	1.860	1.840	1.860	1.703	304,000
2025-11-19	1.840	1.840	1.830	1.840	1.684	152,000
2025-11-18	1.880	1.880	1.880	1.880	1.721	64,000
2025-11-17	1.840	1.840	1.830	1.840	1.684	128,000
2025-11-14	1.860	1.860	1.860	1.860	1.703	0
2025-11-13	1.870	1.870	1.860	1.860	1.703	124,000
2025-11-12	1.870	1.870	1.870	1.870	1.712	0
2025-11-11	1.870	1.870	1.870	1.870	1.712	32,000
2025-11-10	1.900	1.900	1.880	1.880	1.721	296,000
2025-11-07	1.880	1.900	1.880	1.880	1.721	312,000
2025-11-06	1.850	1.860	1.850	1.860	1.703	24,000
2025-11-05	1.840	1.850	1.840	1.850	1.694	128,000
2025-11-04	1.840	1.890	1.830	1.840	1.684	416,000
2025-11-03	1.850	1.880	1.840	1.880	1.721	222,000
2025-10-31	1.820	1.830	1.820	1.830	1.675	68,000
2025-10-30	1.840	1.850	1.780	1.800	1.648	300,000
2025-10-28	1.810	1.830	1.810	1.830	1.675	192,000
2025-10-27	1.810	1.810	1.800	1.800	1.648	176,000

← NewerPage 4 of 21 · 1,230 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.