Taste Gourmet Group Limited (HKG:8371)
Hong Kong · Delayed Price · Currency is HKD 1.840
-0.040 (-2.13%)
Oct 10, 2025, 11:12 AM HKT
Taste Gourmet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.83 | 1.86 | 1.82 | 1.82 | - | -3.19% | 172,000 |
| Oct 9, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 2.73% | 144,000 |
| Oct 8, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 112,000 |
| Oct 6, 2025 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 308,000 |
| Oct 3, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 116,000 |
| Oct 2, 2025 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 400,000 |
| Sep 30, 2025 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 648,000 |
| Sep 29, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 26, 2025 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | 0.54% | 368,000 |
| Sep 25, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 200,000 |
| Sep 24, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 1.12% | 56,000 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 460,000 |
| Sep 22, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 552,000 |
| Sep 19, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | - | 240,000 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | 212,000 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.73% | 1,320,000 |
| Sep 16, 2025 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | 2.81% | 2,000,000 |
| Sep 15, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 64,000 |
| Sep 12, 2025 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | -0.56% | 240,000 |
| Sep 11, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | - | 416,000 |
| Sep 10, 2025 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.11% | 324,000 |
| Sep 9, 2025 | 1.79 | 1.83 | 1.75 | 1.80 | 1.80 | -1.64% | 584,000 |
| Sep 8, 2025 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.55% | 28,000 |
| Sep 5, 2025 | 1.78 | 1.90 | 1.78 | 1.82 | 1.82 | - | 272,000 |
| Sep 4, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 3.41% | 16,000 |
| Sep 3, 2025 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 228,000 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | -3.70% | 404,000 |
| Sep 1, 2025 | 1.84 | 1.90 | 1.79 | 1.89 | 1.89 | 0.53% | 1,324,000 |
| Aug 29, 2025 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | 1.08% | 384,000 |
| Aug 28, 2025 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | 1.09% | 304,000 |
| Aug 27, 2025 | 1.87 | 1.95 | 1.84 | 1.84 | 1.84 | -2.65% | 1,008,000 |
| Aug 26, 2025 | 1.91 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 600,000 |
| Aug 25, 2025 | 1.93 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 120,000 |
| Aug 22, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -0.52% | 56,000 |
| Aug 21, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.52% | 32,000 |
| Aug 20, 2025 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 1.06% | 128,000 |
| Aug 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 44,000 |
| Aug 18, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 60,000 |
| Aug 15, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 1.62% | 48,000 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.14% | 28,000 |
| Aug 13, 2025 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 0.53% | 104,000 |
| Aug 12, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 20,000 |
| Aug 11, 2025 | 1.85 | 1.92 | 1.83 | 1.90 | 1.90 | 2.70% | 384,000 |
| Aug 8, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 300,000 |
| Aug 7, 2025 | 1.81 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 288,000 |
| Aug 6, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 92,000 |
| Aug 5, 2025 | 1.83 | 1.88 | 1.80 | 1.83 | 1.83 | -2.14% | 568,000 |
| Aug 4, 2025 | 1.90 | 1.91 | 1.84 | 1.87 | 1.79 | 1.08% | 656,000 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.77 | 0.54% | 228,000 |
| Jul 31, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.76 | -1.08% | 252,000 |