Taste Gourmet Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.110	2.110	2.110	2.110	2.110	72,000
2026-10-15	2.100	2.120	2.100	2.120	2.120	32,000
2026-10-14	2.120	2.120	2.095	2.100	2.100	24,000
2026-10-13	2.100	2.115	2.100	2.115	2.115	100,000
2026-10-12	2.060	2.060	2.055	2.055	2.055	32,000
2026-10-09	2.105	2.105	2.080	2.100	2.100	60,000
2026-10-08	2.080	2.080	2.060	2.060	2.060	68,000
2026-10-07	2.060	2.100	2.060	2.100	2.100	136,000
2026-10-06	2.050	2.060	2.050	2.050	2.050	44,000
2026-10-05	2.010	2.070	2.010	2.020	2.020	140,000
2026-10-02	2.025	2.085	2.025	2.080	2.080	144,000
2026-09-30	2.010	2.010	2.000	2.000	2.000	44,000
2026-09-29	2.095	2.100	2.010	2.010	2.010	388,000
2026-09-28	2.020	2.065	2.005	2.065	2.065	176,000
2026-09-25	2.030	2.030	2.020	2.020	2.020	8,000
2026-09-24	2.080	2.080	2.030	2.030	2.030	100,000
2026-09-23	2.100	2.100	2.100	2.100	2.100	0
2026-09-22	2.140	2.140	2.100	2.100	2.100	100,000
2026-09-21	2.180	2.180	2.160	2.160	2.160	176,000
2026-09-18	2.185	2.200	2.185	2.200	2.200	100,000
2026-09-17	2.145	2.215	2.140	2.165	2.165	288,000
2026-09-16	2.070	2.100	2.070	2.100	2.100	156,000
2026-09-15	2.010	2.035	2.010	2.035	2.035	12,000
2026-09-14	2.000	2.040	2.000	2.035	2.035	32,000
2026-09-11	2.000	2.000	1.995	2.000	2.000	104,000
2026-09-10	1.980	1.995	1.980	1.990	1.990	80,000
2026-09-09	1.960	2.000	1.960	1.960	1.960	244,000
2026-09-08	1.970	1.970	1.970	1.970	1.970	0
2026-09-07	1.950	1.970	1.950	1.970	1.970	300,000
2026-09-04	1.960	1.960	1.950	1.950	1.950	176,000
2026-09-03	1.935	1.990	1.935	1.960	1.960	192,000
2026-09-02	1.900	1.915	1.900	1.915	1.915	8,000
2026-09-01	1.890	1.900	1.890	1.900	1.900	384,000
2026-08-31	1.900	1.900	1.890	1.895	1.895	72,000
2026-08-28	1.900	1.900	1.890	1.890	1.890	36,000
2026-08-27	1.900	1.900	1.890	1.900	1.900	40,000
2026-08-26	1.895	1.895	1.895	1.895	1.895	24,000
2026-08-25	1.895	1.900	1.880	1.895	1.895	60,000
2026-08-24	1.895	1.900	1.880	1.880	1.880	40,000
2026-08-21	1.895	1.895	1.880	1.880	1.880	72,000
2026-08-20	1.900	1.900	1.875	1.875	1.875	36,000
2026-08-19	1.900	1.900	1.900	1.900	1.900	0
2026-08-18	1.900	1.900	1.890	1.900	1.900	176,000
2026-08-17	1.895	1.895	1.895	1.895	1.895	8,000
2026-08-14	1.895	1.920	1.870	1.895	1.895	160,000
2026-08-13	1.900	1.900	1.880	1.895	1.895	184,000
2026-08-12	1.880	1.880	1.880	1.880	1.880	24,000
2026-08-11	1.900	1.900	1.870	1.870	1.870	108,000
2026-08-10	1.900	1.915	1.900	1.900	1.900	292,000
2026-08-07	1.900	1.900	1.900	1.900	1.900	112,000
2026-08-06	1.880	1.900	1.880	1.900	1.900	88,000
2026-08-05	1.860	1.880	1.860	1.860	1.860	76,000
2026-08-04	1.900	1.900	1.890	1.900	1.810	156,000
2026-08-03	1.900	1.900	1.900	1.900	1.810	684,000
2026-07-31	1.870	1.900	1.860	1.870	1.781	104,000
2026-07-30	1.890	1.890	1.890	1.890	1.801	8,000
2026-07-29	1.880	1.880	1.860	1.860	1.772	80,000
2026-07-28	1.890	1.890	1.850	1.850	1.762	444,000
2026-07-27	1.890	1.890	1.870	1.870	1.781	284,000
2026-07-24	1.890	1.890	1.890	1.890	1.801	100,000

Page 1 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.