Tasty Concepts Holding Limited (HKG:8096)
Hong Kong · Delayed Price · Currency is HKD 0.1520
-0.0140 (-8.43%)
Jun 1, 2026, 4:08 PM HKT
Tasty Concepts Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.41% | 15,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 189,500 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | -0.64% | 20,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.67% | 10,000 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 290,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| May 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 320,000 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 10,000 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 60,000 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.17% | 105,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | 105,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.27% | 75,000 |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 175,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 270,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 17,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 209,000 |
| Apr 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 2,265,000 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 1,015,500 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 60,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 10,000 |
| Mar 27, 2026 | 0.13 | 0.15 | 0.10 | 0.12 | 0.12 | -0.81% | 520,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 10,000 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.24% | 15,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.80% | 25,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |