Taste Gourmet Group Limited (HKG:8371)
Hong Kong · Delayed Price · Currency is HKD 1.515
-0.050 (-3.19%)
Oct 26, 2026, 4:08 PM HKT
Taste Gourmet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.54 | 1.56 | 1.47 | 1.52 | 1.52 | -3.19% | 2,328,000 |
| Oct 23, 2026 | 1.96 | 2.00 | 1.56 | 1.57 | 1.57 | -23.66% | 3,948,800 |
| Oct 22, 2026 | 2.07 | 2.07 | 2.06 | 2.05 | 2.05 | -0.49% | 20,000 |
| Oct 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 36,000 |
| Oct 20, 2026 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -2.84% | 232,000 |
| Oct 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 72,000 |
| Oct 15, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 32,000 |
| Oct 14, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.71% | 24,000 |
| Oct 13, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.92% | 100,000 |
| Oct 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.14% | 32,000 |
| Oct 9, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | 1.94% | 60,000 |
| Oct 8, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -1.90% | 68,000 |
| Oct 7, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 2.44% | 136,000 |
| Oct 6, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 1.49% | 44,000 |
| Oct 5, 2026 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | -2.88% | 140,000 |
| Oct 2, 2026 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 4.00% | 144,000 |
| Sep 30, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 44,000 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -2.66% | 388,000 |
| Sep 28, 2026 | 2.02 | 2.07 | 2.01 | 2.07 | 2.07 | 2.23% | 176,000 |
| Sep 25, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 8,000 |
| Sep 24, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -3.33% | 100,000 |
| Sep 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 22, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -2.78% | 100,000 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -1.82% | 176,000 |
| Sep 18, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 1.62% | 100,000 |
| Sep 17, 2026 | 2.15 | 2.22 | 2.14 | 2.17 | 2.17 | 3.10% | 288,000 |
| Sep 16, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 3.19% | 156,000 |
| Sep 15, 2026 | 2.01 | 2.01 | 2.01 | 2.04 | 2.04 | - | 12,000 |
| Sep 14, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 1.75% | 32,000 |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 104,000 |
| Sep 10, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 1.53% | 80,000 |
| Sep 9, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -0.51% | 244,000 |
| Sep 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 7, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 300,000 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 176,000 |
| Sep 3, 2026 | 1.94 | 1.99 | 1.94 | 1.96 | 1.96 | 2.35% | 192,000 |
| Sep 2, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.79% | 8,000 |
| Sep 1, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 384,000 |
| Aug 31, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 72,000 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | 36,000 |
| Aug 27, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 40,000 |
| Aug 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 24,000 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.80% | 60,000 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | - | 40,000 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.27% | 72,000 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.32% | 36,000 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 18, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 176,000 |
| Aug 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 8,000 |
| Aug 14, 2026 | 1.90 | 1.92 | 1.87 | 1.90 | 1.90 | - | 160,000 |