Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.800	1.800	1.760	1.800	1.648	244,000
2025-10-23	1.760	1.800	1.750	1.800	1.648	224,000
2025-10-22	1.750	1.800	1.740	1.770	1.620	1,458,000
2025-10-21	1.760	1.760	1.740	1.750	1.602	256,000
2025-10-20	1.760	1.760	1.730	1.760	1.611	268,000
2025-10-17	1.780	1.800	1.750	1.760	1.611	152,000
2025-10-16	1.780	1.810	1.750	1.790	1.639	340,000
2025-10-15	1.770	1.800	1.750	1.770	1.620	392,000
2025-10-14	1.780	1.830	1.750	1.790	1.639	632,000
2025-10-13	1.800	1.830	1.770	1.810	1.657	516,000
2025-10-10	1.830	1.860	1.820	1.820	1.666	200,000
2025-10-09	1.870	1.880	1.860	1.880	1.721	168,000
2025-10-08	1.850	1.850	1.830	1.830	1.675	112,000
2025-10-06	1.860	1.880	1.850	1.850	1.694	308,000
2025-10-03	1.850	1.870	1.850	1.870	1.712	116,000
2025-10-02	1.900	1.910	1.850	1.850	1.694	400,000
2025-09-30	1.840	1.900	1.820	1.900	1.739	644,000
2025-09-29	1.850	1.850	1.850	1.850	1.694	0
2025-09-26	1.840	1.900	1.840	1.850	1.694	368,000
2025-09-25	1.810	1.840	1.810	1.840	1.684	200,000
2025-09-24	1.810	1.820	1.800	1.810	1.657	56,000
2025-09-23	1.790	1.800	1.780	1.790	1.639	340,000
2025-09-22	1.800	1.800	1.770	1.770	1.620	552,000
2025-09-19	1.800	1.810	1.790	1.800	1.648	240,000
2025-09-18	1.800	1.800	1.790	1.800	1.648	212,000
2025-09-17	1.810	1.810	1.780	1.780	1.630	1,320,000
2025-09-16	1.780	1.830	1.780	1.830	1.675	2,000,000
2025-09-15	1.770	1.780	1.770	1.780	1.630	64,000
2025-09-12	1.770	1.780	1.730	1.770	1.620	240,000
2025-09-11	1.760	1.780	1.760	1.780	1.630	416,000
2025-09-10	1.800	1.820	1.770	1.780	1.630	324,000
2025-09-09	1.790	1.830	1.750	1.800	1.648	584,000
2025-09-08	1.820	1.840	1.820	1.830	1.675	24,000
2025-09-05	1.780	1.900	1.780	1.820	1.666	272,000
2025-09-04	1.800	1.820	1.800	1.820	1.666	16,000
2025-09-03	1.810	1.820	1.760	1.760	1.611	204,000
2025-09-02	1.820	1.820	1.780	1.820	1.666	404,000
2025-09-01	1.840	1.900	1.790	1.890	1.730	1,316,000
2025-08-29	1.860	1.920	1.850	1.880	1.721	384,000
2025-08-28	1.890	1.900	1.840	1.860	1.703	304,000
2025-08-27	1.870	1.950	1.840	1.840	1.684	1,000,000
2025-08-26	1.910	1.950	1.890	1.890	1.730	600,000
2025-08-25	1.930	1.950	1.900	1.950	1.785	120,000
2025-08-22	1.930	1.930	1.900	1.910	1.749	56,000
2025-08-21	1.920	1.930	1.920	1.920	1.758	32,000
2025-08-20	1.900	1.920	1.900	1.910	1.749	128,000
2025-08-19	1.890	1.890	1.890	1.890	1.730	44,000
2025-08-18	1.880	1.900	1.870	1.890	1.730	60,000
2025-08-15	1.880	1.880	1.870	1.880	1.721	48,000
2025-08-14	1.900	1.900	1.850	1.850	1.694	28,000
2025-08-13	1.850	1.920	1.850	1.910	1.749	104,000
2025-08-12	1.880	1.900	1.880	1.900	1.739	20,000
2025-08-11	1.850	1.920	1.830	1.900	1.739	384,000
2025-08-08	1.820	1.850	1.800	1.850	1.694	300,000
2025-08-07	1.810	1.850	1.800	1.840	1.684	288,000
2025-08-06	1.810	1.850	1.810	1.850	1.694	92,000
2025-08-05	1.830	1.880	1.800	1.830	1.675	568,000
2025-08-04	1.900	1.910	1.840	1.870	1.639	656,000
2025-08-01	1.860	1.860	1.820	1.850	1.621	228,000
2025-07-31	1.850	1.900	1.820	1.840	1.612	252,000

← NewerPage 5 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.