Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.850	1.880	1.830	1.860	1.630	344,000
2025-07-29	1.910	1.930	1.850	1.850	1.621	1,372,000
2025-07-28	1.980	1.980	1.890	1.910	1.674	656,000
2025-07-25	2.000	2.000	2.000	2.000	1.753	4,500
2025-07-24	2.010	2.050	2.000	2.000	1.753	36,000
2025-07-23	2.100	2.100	1.990	2.010	1.761	56,000
2025-07-22	2.030	2.030	1.950	1.990	1.744	232,000
2025-07-21	2.090	2.190	2.030	2.030	1.779	152,000
2025-07-18	2.080	2.140	2.080	2.140	1.875	44,000
2025-07-17	2.150	2.190	2.100	2.110	1.849	104,000
2025-07-16	2.100	2.100	2.100	2.100	1.840	0
2025-07-15	2.000	2.100	2.000	2.100	1.840	240,000
2025-07-14	2.000	2.000	2.000	2.000	1.753	64,000
2025-07-11	2.000	2.000	2.000	2.000	1.753	28,000
2025-07-10	1.950	2.000	1.950	2.000	1.753	96,000
2025-07-09	1.950	1.950	1.950	1.950	1.709	600,000
2025-07-08	1.900	1.900	1.900	1.900	1.665	132,000
2025-07-07	1.890	1.900	1.890	1.900	1.665	48,000
2025-07-04	1.900	1.900	1.870	1.870	1.639	16,000
2025-07-03	1.940	1.940	1.900	1.900	1.665	152,000
2025-07-02	2.020	2.020	1.940	1.940	1.700	180,000
2025-06-30	1.890	2.000	1.880	2.000	1.753	200,000
2025-06-27	1.880	1.890	1.880	1.880	1.647	500,000
2025-06-26	1.920	1.920	1.850	1.870	1.639	580,000
2025-06-25	1.710	1.920	1.710	1.920	1.683	764,000
2025-06-24	1.660	1.680	1.660	1.680	1.472	40,000
2025-06-23	1.650	1.660	1.630	1.660	1.455	152,000
2025-06-20	1.650	1.650	1.650	1.650	1.446	556,000
2025-06-19	1.650	1.650	1.650	1.650	1.446	32,000
2025-06-18	1.650	1.650	1.640	1.650	1.446	128,000
2025-06-17	1.640	1.650	1.640	1.650	1.446	348,000
2025-06-16	1.650	1.660	1.640	1.650	1.446	1,092,000
2025-06-13	1.630	1.650	1.630	1.650	1.446	424,000
2025-06-12	1.650	1.650	1.640	1.650	1.446	1,028,000
2025-06-11	1.600	1.650	1.600	1.650	1.446	1,624,000
2025-06-10	1.650	1.650	1.630	1.640	1.437	372,000
2025-06-09	1.650	1.650	1.640	1.640	1.437	140,000
2025-06-06	1.660	1.660	1.650	1.650	1.446	152,000
2025-06-05	1.650	1.650	1.650	1.650	1.446	124,000
2025-06-04	1.650	1.650	1.650	1.650	1.446	20,000
2025-06-03	1.660	1.660	1.650	1.650	1.446	480,000
2025-06-02	1.690	1.690	1.640	1.670	1.463	304,000
2025-05-30	1.680	1.690	1.680	1.690	1.481	36,000
2025-05-29	1.680	1.680	1.680	1.680	1.472	40,000
2025-05-28	1.640	1.750	1.640	1.700	1.490	152,000
2025-05-27	1.560	1.620	1.550	1.610	1.411	1,012,000
2025-05-26	1.550	1.560	1.550	1.560	1.367	236,000
2025-05-23	1.550	1.560	1.550	1.560	1.367	108,000
2025-05-22	1.550	1.550	1.550	1.550	1.358	440,000
2025-05-21	1.550	1.560	1.540	1.550	1.358	296,000
2025-05-20	1.550	1.550	1.550	1.550	1.358	0
2025-05-19	1.550	1.550	1.550	1.550	1.358	52,000
2025-05-16	1.520	1.530	1.520	1.530	1.341	16,000
2025-05-15	1.520	1.520	1.520	1.520	1.332	36,000
2025-05-14	1.510	1.520	1.510	1.520	1.332	76,000
2025-05-13	1.540	1.540	1.510	1.510	1.323	68,000
2025-05-12	1.500	1.500	1.500	1.500	1.314	8,000
2025-05-09	1.500	1.500	1.500	1.500	1.314	0
2025-05-08	1.500	1.500	1.500	1.500	1.314	20,000
2025-05-07	1.500	1.500	1.500	1.500	1.314	20,000

← NewerPage 6 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.