Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	1.250	1.290	1.250	1.290	1.084	72,000
2024-11-04	1.330	1.330	1.250	1.280	1.076	260,000
2024-11-01	1.270	1.330	1.270	1.330	1.118	16,000
2024-10-31	1.310	1.310	1.290	1.290	1.084	68,000
2024-10-30	1.320	1.320	1.300	1.300	1.093	296,000
2024-10-29	1.350	1.350	1.350	1.350	1.135	76,000
2024-10-28	1.400	1.400	1.400	1.400	1.177	0
2024-10-25	1.400	1.400	1.400	1.400	1.177	0
2024-10-24	1.450	1.450	1.400	1.410	1.185	128,000
2024-10-23	1.450	1.450	1.450	1.450	1.219	8,000
2024-10-22	1.450	1.450	1.370	1.450	1.219	28,000
2024-10-21	1.380	1.380	1.380	1.380	1.160	0
2024-10-18	1.370	1.380	1.370	1.380	1.160	12,000
2024-10-17	1.400	1.400	1.400	1.400	1.177	0
2024-10-16	1.400	1.400	1.400	1.400	1.177	0
2024-10-15	1.400	1.420	1.400	1.400	1.177	44,000
2024-10-14	1.360	1.360	1.360	1.360	1.143	4,000
2024-10-10	1.490	1.490	1.470	1.470	1.236	48,000
2024-10-09	1.400	1.450	1.300	1.450	1.219	160,000
2024-10-08	1.480	1.480	1.450	1.450	1.219	572,000
2024-10-07	1.480	1.510	1.480	1.500	1.261	1,108,000
2024-10-04	1.450	1.480	1.450	1.480	1.244	156,000
2024-10-03	1.450	1.450	1.450	1.450	1.219	44,000
2024-10-02	1.480	1.490	1.440	1.450	1.219	176,000
2024-09-30	1.490	1.530	1.470	1.480	1.244	56,000
2024-09-27	1.320	1.360	1.320	1.360	1.143	164,000
2024-09-26	1.320	1.320	1.320	1.320	1.110	0
2024-09-25	1.340	1.340	1.330	1.330	1.118	60,000
2024-09-24	1.300	1.340	1.300	1.340	1.126	40,000
2024-09-23	1.260	1.260	1.260	1.260	1.059	64,000
2024-09-20	1.270	1.290	1.270	1.290	1.084	208,000
2024-09-19	1.270	1.270	1.270	1.270	1.068	20,000
2024-09-17	1.230	1.230	1.200	1.200	1.009	216,000
2024-09-16	1.230	1.230	1.230	1.230	1.034	0
2024-09-13	1.230	1.230	1.230	1.230	1.034	0
2024-09-12	1.230	1.230	1.230	1.230	1.034	0
2024-09-11	1.230	1.230	1.230	1.230	1.034	0
2024-09-10	1.210	1.230	1.200	1.230	1.034	104,000
2024-09-09	1.230	1.230	1.230	1.230	1.034	28,000
2024-09-05	1.210	1.220	1.160	1.200	1.009	328,000
2024-09-04	1.230	1.240	1.230	1.240	1.042	24,000
2024-09-03	1.280	1.280	1.280	1.280	1.076	0
2024-09-02	1.290	1.290	1.290	1.290	1.084	4,000
2024-08-30	1.290	1.290	1.290	1.290	1.084	0
2024-08-29	1.290	1.290	1.290	1.290	1.084	0
2024-08-28	1.310	1.310	1.290	1.290	1.084	100,000
2024-08-27	1.280	1.280	1.280	1.280	1.076	0
2024-08-26	1.290	1.290	1.280	1.280	1.076	56,000
2024-08-23	1.240	1.240	1.240	1.240	1.042	0
2024-08-22	1.240	1.240	1.240	1.240	1.042	0
2024-08-21	1.270	1.270	1.230	1.240	1.042	152,000
2024-08-20	1.280	1.280	1.280	1.280	1.076	12,000
2024-08-19	1.280	1.280	1.280	1.280	1.076	36,000
2024-08-16	1.270	1.270	1.270	1.270	1.068	0
2024-08-15	1.300	1.300	1.270	1.270	1.068	204,000
2024-08-14	1.310	1.310	1.310	1.310	1.101	44,000
2024-08-13	1.320	1.320	1.320	1.320	1.110	0
2024-08-12	1.360	1.360	1.320	1.320	1.110	80,000
2024-08-09	1.350	1.350	1.350	1.350	1.135	4,000
2024-08-08	1.340	1.340	1.310	1.310	1.101	28,000

← NewerPage 9 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.