Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.500	1.500	1.500	1.500	1.314	20,000
2025-05-06	1.480	1.500	1.480	1.500	1.314	328,000
2025-05-02	1.460	1.500	1.430	1.460	1.279	892,000
2025-04-30	1.440	1.490	1.430	1.490	1.306	116,000
2025-04-29	1.460	1.500	1.440	1.500	1.314	124,000
2025-04-28	1.450	1.450	1.420	1.420	1.244	96,000
2025-04-25	1.460	1.550	1.420	1.450	1.271	316,000
2025-04-24	1.530	1.530	1.530	1.530	1.341	80,000
2025-04-23	1.540	1.540	1.540	1.540	1.350	0
2025-04-22	1.540	1.540	1.540	1.540	1.350	64,000
2025-04-17	1.550	1.550	1.550	1.550	1.358	0
2025-04-16	1.510	1.550	1.510	1.550	1.358	16,000
2025-04-15	1.510	1.560	1.510	1.560	1.367	20,000
2025-04-14	1.530	1.540	1.530	1.540	1.350	88,000
2025-04-11	1.500	1.510	1.500	1.510	1.323	48,000
2025-04-10	1.400	1.450	1.400	1.450	1.271	4,000
2025-04-09	1.450	1.450	1.420	1.430	1.253	96,000
2025-04-08	1.470	1.470	1.470	1.470	1.288	20,000
2025-04-07	1.600	1.600	1.390	1.390	1.218	244,000
2025-04-03	1.600	1.600	1.600	1.600	1.402	24,000
2025-04-02	1.600	1.610	1.600	1.610	1.411	76,000
2025-04-01	1.620	1.650	1.610	1.610	1.411	192,000
2025-03-31	1.620	1.620	1.620	1.620	1.420	268,000
2025-03-28	1.600	1.600	1.600	1.600	1.402	32,000
2025-03-27	1.610	1.610	1.610	1.610	1.411	144,000
2025-03-26	1.600	1.610	1.600	1.610	1.411	76,000
2025-03-25	1.560	1.560	1.560	1.560	1.367	0
2025-03-24	1.600	1.600	1.540	1.540	1.350	50,000
2025-03-21	1.600	1.600	1.600	1.600	1.402	16,000
2025-03-20	1.540	1.620	1.540	1.600	1.402	116,000
2025-03-19	1.530	1.530	1.530	1.530	1.341	24,000
2025-03-18	1.520	1.540	1.510	1.530	1.341	124,000
2025-03-17	1.520	1.520	1.450	1.490	1.306	128,000
2025-03-14	1.520	1.520	1.520	1.520	1.332	76,000
2025-03-13	1.520	1.520	1.450	1.450	1.271	60,000
2025-03-12	1.480	1.480	1.480	1.480	1.297	32,000
2025-03-11	1.510	1.510	1.510	1.510	1.323	4,000
2025-03-10	1.460	1.510	1.460	1.500	1.314	20,000
2025-03-07	1.500	1.500	1.500	1.500	1.314	0
2025-03-06	1.500	1.510	1.460	1.510	1.323	132,000
2025-03-05	1.500	1.500	1.490	1.490	1.306	32,000
2025-03-04	1.470	1.500	1.470	1.500	1.314	20,000
2025-03-03	1.500	1.500	1.500	1.500	1.314	0
2025-02-28	1.500	1.500	1.500	1.500	1.314	0
2025-02-27	1.500	1.500	1.500	1.500	1.314	32,000
2025-02-26	1.440	1.480	1.440	1.480	1.297	36,000
2025-02-25	1.520	1.520	1.520	1.520	1.332	0
2025-02-24	1.500	1.520	1.500	1.520	1.332	36,000
2025-02-21	1.490	1.490	1.490	1.490	1.306	16,000
2025-02-20	1.450	1.480	1.450	1.480	1.297	52,000
2025-02-19	1.430	1.430	1.410	1.430	1.253	188,000
2025-02-18	1.420	1.420	1.420	1.420	1.244	0
2025-02-17	1.430	1.430	1.410	1.420	1.244	124,000
2025-02-14	1.480	1.480	1.480	1.480	1.297	0
2025-02-13	1.480	1.490	1.480	1.480	1.297	72,000
2025-02-12	1.450	1.450	1.450	1.450	1.271	0
2025-02-11	1.450	1.450	1.400	1.450	1.271	31,000
2025-02-10	1.420	1.450	1.410	1.450	1.271	28,000
2025-02-07	1.490	1.490	1.480	1.480	1.297	4,000
2025-02-06	1.450	1.450	1.420	1.420	1.244	72,000

← NewerPage 7 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.