Taste Gourmet Group Limited (HKG:8371)
Hong Kong · Delayed Price · Currency is HKD 1.850
+0.010 (0.54%)
Aug 1, 2025, 3:50 PM HKT
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 228,000 |
| Jul 31, 2025 | 1.85 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 256,000 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 344,000 |
| Jul 29, 2025 | 1.91 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 1,380,000 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -4.50% | 656,000 |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,500 |
| Jul 24, 2025 | 2.01 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 36,000 |
| Jul 23, 2025 | 2.10 | 2.10 | 1.99 | 2.01 | 2.01 | 1.01% | 60,000 |
| Jul 22, 2025 | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | -1.97% | 232,000 |
| Jul 21, 2025 | 2.09 | 2.19 | 2.03 | 2.03 | 2.03 | -5.14% | 152,000 |
| Jul 18, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 1.42% | 44,000 |
| Jul 17, 2025 | 2.15 | 2.19 | 2.10 | 2.11 | 2.11 | 0.48% | 104,000 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 15, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 240,000 |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 64,000 |
| Jul 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 28,000 |
| Jul 10, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 96,000 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 600,000 |
| Jul 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 132,000 |
| Jul 7, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.60% | 48,000 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 20,000 |
| Jul 3, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 152,000 |
| Jul 2, 2025 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.00% | 180,000 |
| Jun 30, 2025 | 1.89 | 2.00 | 1.88 | 2.00 | 2.00 | 6.38% | 200,000 |
| Jun 27, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | 500,000 |
| Jun 26, 2025 | 1.92 | 1.92 | 1.85 | 1.87 | 1.87 | -2.60% | 584,000 |
| Jun 25, 2025 | 1.71 | 1.92 | 1.71 | 1.92 | 1.92 | 14.29% | 800,000 |
| Jun 24, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 48,000 |
| Jun 23, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 156,000 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 556,000 |
| Jun 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 32,000 |
| Jun 18, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 128,000 |
| Jun 17, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 372,000 |
| Jun 16, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 1,092,000 |
| Jun 13, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | - | 432,000 |
| Jun 12, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 1,028,000 |
| Jun 11, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 1,624,000 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 372,000 |
| Jun 9, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 140,000 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 152,000 |
| Jun 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 124,000 |
| Jun 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 3, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 480,000 |
| Jun 2, 2025 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -1.18% | 304,000 |
| May 30, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 36,000 |
| May 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 40,000 |
| May 28, 2025 | 1.64 | 1.75 | 1.64 | 1.70 | 1.70 | 5.59% | 152,000 |
| May 27, 2025 | 1.56 | 1.62 | 1.55 | 1.61 | 1.61 | 3.21% | 1,028,000 |
| May 26, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | 236,000 |
| May 23, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 108,000 |