Taste Gourmet Group Limited (HKG:8371)
Hong Kong · Delayed Price · Currency is HKD 1.930
+0.020 (1.05%)
Mar 5, 2026, 4:08 PM HKT
Taste Gourmet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 0.53% | 36,000 |
| Mar 4, 2026 | 1.97 | 1.97 | 1.89 | 1.90 | 1.90 | -5.00% | 164,000 |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 24,000 |
| Mar 2, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 64,000 |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 20,000 |
| Feb 26, 2026 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 52,000 |
| Feb 25, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | - | 40,000 |
| Feb 24, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 52,000 |
| Feb 23, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 28,000 |
| Feb 20, 2026 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | - | 160,000 |
| Feb 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.00% | 20,000 |
| Feb 13, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 1.01% | 16,000 |
| Feb 12, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -1.97% | 60,000 |
| Feb 11, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.50% | 188,000 |
| Feb 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 40,000 |
| Feb 9, 2026 | 2.01 | 2.03 | 1.99 | 2.03 | 2.03 | 2.53% | 296,000 |
| Feb 6, 2026 | 1.98 | 2.01 | 1.97 | 1.98 | 1.98 | - | 68,000 |
| Feb 5, 2026 | 1.97 | 1.97 | 1.97 | 1.98 | 1.98 | 0.51% | 48,000 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 80,000 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 2.06% | 152,000 |
| Feb 2, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 0.52% | 52,000 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 92,000 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | 0.52% | 156,000 |
| Jan 28, 2026 | 1.98 | 1.99 | 1.92 | 1.92 | 1.92 | -3.03% | 120,000 |
| Jan 27, 2026 | 2.02 | 2.02 | 1.94 | 1.98 | 1.98 | -1.49% | 108,000 |
| Jan 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.01% | 32,000 |
| Jan 23, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | 0.51% | 124,000 |
| Jan 22, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 3.13% | 48,000 |
| Jan 21, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 12,000 |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 12,000 |
| Jan 19, 2026 | 1.95 | 1.95 | 1.89 | 1.95 | 1.95 | -2.50% | 120,000 |
| Jan 16, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 1.01% | 56,000 |
| Jan 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 16,000 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | - | 56,000 |
| Jan 13, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 88,000 |
| Jan 12, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 128,000 |
| Jan 9, 2026 | 2.01 | 2.03 | 1.96 | 2.03 | 2.03 | 0.50% | 356,000 |
| Jan 8, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 44,000 |
| Jan 7, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.99 | - | 216,000 |
| Jan 6, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 136,000 |
| Jan 5, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -0.50% | 212,000 |
| Jan 2, 2026 | 2.01 | 2.01 | 2.01 | 2.02 | 2.02 | -2.42% | 4,000 |
| Dec 31, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | - | 12,000 |
| Dec 30, 2025 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 1.47% | 328,000 |
| Dec 29, 2025 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 92,000 |
| Dec 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 44,000 |
| Dec 23, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | -0.48% | 92,000 |
| Dec 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | 20,000 |
| Dec 19, 2025 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -0.48% | 68,000 |
| Dec 18, 2025 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 56,000 |