Taste Gourmet Group Limited (HKG:8371)
Hong Kong · Delayed Price · Currency is HKD 1.880
+0.030 (1.62%)
Jun 1, 2026, 3:56 PM HKT
Taste Gourmet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 1.62% | 104,000 |
| May 29, 2026 | 1.85 | 1.93 | 1.82 | 1.85 | 1.85 | -0.54% | 208,000 |
| May 28, 2026 | 1.89 | 1.93 | 1.86 | 1.86 | 1.86 | -4.12% | 296,000 |
| May 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | 4,000 |
| May 26, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -3.59% | 120,000 |
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| May 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 20, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 72,000 |
| May 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| May 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 15, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 40,000 |
| May 14, 2026 | 1.93 | 1.96 | 1.91 | 1.91 | 1.91 | -3.54% | 60,000 |
| May 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| May 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 52,000 |
| May 11, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.02% | 96,000 |
| May 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | 32,000 |
| May 7, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 592,000 |
| May 6, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | 44,000 |
| May 5, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 60,000 |
| May 4, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 76,000 |
| Apr 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 29, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 12,000 |
| Apr 28, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 20,000 |
| Apr 27, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | -1.05% | 44,000 |
| Apr 24, 2026 | 1.91 | 1.92 | 1.85 | 1.91 | 1.91 | -2.05% | 285,560 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 24,000 |
| Apr 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 4,000 |
| Apr 20, 2026 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 224,000 |
| Apr 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Apr 16, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 140,000 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.59% | 124,000 |
| Apr 14, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 48,000 |
| Apr 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | 4,000 |
| Apr 10, 2026 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 52,000 |
| Apr 9, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | - | 144,000 |
| Apr 8, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 6.52% | 116,000 |
| Apr 2, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 64,000 |
| Apr 1, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 2.78% | 160,000 |
| Mar 31, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 140,000 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.61% | 68,000 |
| Mar 27, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -3.63% | 56,000 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 2.12% | 56,000 |
| Mar 25, 2026 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | - | 88,000 |
| Mar 24, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 5.00% | 156,000 |
| Mar 23, 2026 | 1.85 | 1.85 | 1.75 | 1.80 | 1.80 | -3.23% | 500,000 |
| Mar 20, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | - | 28,100 |
| Mar 19, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.59% | 100,000 |
| Mar 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 16,000 |
| Mar 17, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 92,000 |