Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	1.480	1.480	1.480	1.480	1.297	4,000
2025-02-04	1.480	1.480	1.480	1.480	1.297	0
2025-02-03	1.480	1.480	1.480	1.480	1.297	8,000
2025-01-28	1.480	1.480	1.480	1.480	1.297	0
2025-01-27	1.480	1.480	1.480	1.480	1.297	4,000
2025-01-24	1.500	1.500	1.480	1.480	1.297	92,000
2025-01-23	1.450	1.500	1.450	1.500	1.314	88,000
2025-01-22	1.450	1.450	1.450	1.450	1.271	0
2025-01-21	1.450	1.450	1.450	1.450	1.271	0
2025-01-20	1.450	1.450	1.450	1.450	1.271	0
2025-01-17	1.450	1.450	1.450	1.450	1.271	32,000
2025-01-16	1.450	1.450	1.450	1.450	1.271	16,000
2025-01-15	1.450	1.450	1.450	1.450	1.271	32,000
2025-01-14	1.450	1.450	1.450	1.450	1.271	40,000
2025-01-13	1.450	1.450	1.450	1.450	1.271	0
2025-01-10	1.450	1.450	1.430	1.450	1.271	28,000
2025-01-09	1.440	1.440	1.440	1.440	1.262	0
2025-01-08	1.450	1.450	1.450	1.450	1.271	4,000
2025-01-07	1.450	1.450	1.450	1.450	1.271	44,000
2025-01-06	1.440	1.470	1.440	1.450	1.271	20,000
2025-01-03	1.410	1.410	1.410	1.410	1.236	8,000
2025-01-02	1.380	1.400	1.370	1.400	1.227	64,000
2024-12-31	1.380	1.380	1.380	1.380	1.209	12,000
2024-12-30	1.410	1.410	1.370	1.370	1.201	60,000
2024-12-27	1.380	1.380	1.380	1.380	1.209	0
2024-12-24	1.380	1.380	1.380	1.380	1.209	36,000
2024-12-23	1.380	1.380	1.380	1.380	1.209	0
2024-12-20	1.370	1.370	1.370	1.370	1.201	24,000
2024-12-19	1.400	1.400	1.400	1.400	1.227	0
2024-12-18	1.410	1.410	1.410	1.410	1.236	92,000
2024-12-17	1.380	1.400	1.370	1.400	1.227	44,000
2024-12-16	1.420	1.420	1.410	1.410	1.236	4,000
2024-12-13	1.390	1.390	1.380	1.380	1.209	40,000
2024-12-12	1.410	1.420	1.370	1.420	1.244	96,000
2024-12-11	1.420	1.420	1.420	1.420	1.244	0
2024-12-10	1.420	1.420	1.420	1.420	1.244	48,000
2024-12-09	1.400	1.400	1.400	1.400	1.227	76,000
2024-12-06	1.400	1.400	1.400	1.400	1.227	0
2024-12-05	1.410	1.410	1.400	1.400	1.227	56,000
2024-12-04	1.440	1.480	1.440	1.470	1.236	108,000
2024-12-03	1.400	1.410	1.400	1.410	1.185	20,000
2024-12-02	1.400	1.400	1.400	1.400	1.177	8,000
2024-11-29	1.370	1.420	1.370	1.410	1.185	24,000
2024-11-28	1.360	1.360	1.350	1.350	1.135	400,000
2024-11-27	1.360	1.380	1.340	1.360	1.143	996,000
2024-11-26	1.380	1.380	1.360	1.360	1.143	64,000
2024-11-25	1.350	1.380	1.340	1.380	1.160	28,000
2024-11-22	1.310	1.310	1.310	1.310	1.101	32,000
2024-11-21	1.310	1.310	1.310	1.310	1.101	0
2024-11-20	1.310	1.310	1.310	1.310	1.101	12,000
2024-11-19	1.270	1.280	1.270	1.280	1.076	60,000
2024-11-18	1.280	1.280	1.280	1.280	1.076	0
2024-11-15	1.290	1.290	1.280	1.280	1.076	28,000
2024-11-14	1.260	1.260	1.260	1.260	1.059	8,000
2024-11-13	1.280	1.290	1.280	1.290	1.084	16,000
2024-11-12	1.270	1.270	1.260	1.260	1.059	116,000
2024-11-11	1.310	1.310	1.300	1.300	1.093	8,000
2024-11-08	1.300	1.310	1.300	1.310	1.101	72,000
2024-11-07	1.300	1.320	1.300	1.320	1.110	12,000
2024-11-06	1.310	1.310	1.310	1.310	1.101	24,000

← NewerPage 8 of 21 · 1,231 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.