Taste Gourmet Group Limited (HKG:8371)
Hong Kong
· Delayed Price · Currency is HKD 1.960
+0.110 (5.95%)
Mar 10, 2026, 2:58 PM HKT
Taste Gourmet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -4.15% | 368,000 |
| Mar 6, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 1.05% | 44,000 |
| 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 |
| Dec 17, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.49% | 268,000 |
| Dec 16, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | - | 128,000 |
| Dec 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 12,000 |
| Dec 12, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 32,000 |
| Dec 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 48,000 |
| Dec 9, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | - | 48,000 |
| Dec 8, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.07 | - | 124,000 |
| Dec 5, 2025 | 2.03 | 2.07 | 2.01 | 2.07 | 2.07 | 1.97% | 128,000 |
| Dec 4, 2025 | 2.01 | 2.04 | 1.97 | 2.03 | 2.03 | -0.98% | 864,000 |
| Dec 3, 2025 | 2.05 | 2.06 | 2.01 | 2.05 | 1.97 | - | 180,000 |
| Dec 2, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 1.97 | 0.49% | 436,000 |
| Dec 1, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | 1.96 | 1.49% | 140,000 |
| Nov 28, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 1.93 | -2.43% | 32,000 |
| Nov 27, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | 1.98 | -0.96% | 440,000 |
| Nov 26, 2025 | 1.98 | 2.08 | 1.98 | 2.08 | 2.00 | 5.58% | 432,000 |
| Nov 25, 2025 | 1.90 | 2.00 | 1.90 | 1.97 | 1.89 | 4.23% | 628,400 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.85 | 1.89 | 1.82 | 0.53% | 228,000 |
| Nov 21, 2025 | 1.83 | 1.88 | 1.82 | 1.88 | 1.81 | 1.08% | 92,000 |
| Nov 20, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.79 | 1.09% | 304,000 |
| Nov 19, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.77 | -2.13% | 152,000 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.81 | 2.17% | 64,000 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.77 | -1.08% | 128,000 |
| Nov 14, 2025 | 1.79 | 1.79 | 1.79 | 1.86 | 1.79 | - | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.79 | -0.53% | 124,000 |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.87 | 1.80 | - | - |
| Nov 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.80 | -0.53% | 32,000 |
| Nov 10, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.81 | - | 296,000 |
| Nov 7, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.81 | 1.08% | 312,000 |
| Nov 6, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.79 | 0.54% | 24,000 |
| Nov 5, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.78 | 0.54% | 128,000 |
| Nov 4, 2025 | 1.84 | 1.89 | 1.83 | 1.84 | 1.77 | -2.13% | 416,000 |
| Nov 3, 2025 | 1.85 | 1.88 | 1.84 | 1.88 | 1.81 | 2.73% | 222,000 |
| Oct 31, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.76 | 1.67% | 68,000 |
| Oct 30, 2025 | 1.84 | 1.85 | 1.78 | 1.80 | 1.73 | -1.64% | 300,000 |
| Oct 28, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.76 | 1.67% | 192,000 |
| Oct 27, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.73 | - | 176,000 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.73 | - | 244,000 |
| Oct 23, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.73 | 1.69% | 224,000 |
| Oct 22, 2025 | 1.75 | 1.80 | 1.74 | 1.77 | 1.70 | 1.14% | 1,458,000 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.68 | -0.57% | 256,000 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.73 | 1.76 | 1.69 | - | 268,000 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.69 | -1.68% | 152,000 |
| Oct 16, 2025 | 1.78 | 1.81 | 1.75 | 1.79 | 1.72 | 1.13% | 340,000 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.75 | 1.77 | 1.70 | -1.12% | 392,000 |
| Oct 14, 2025 | 1.78 | 1.83 | 1.75 | 1.79 | 1.72 | -1.10% | 632,000 |
| Oct 13, 2025 | 1.80 | 1.83 | 1.77 | 1.81 | 1.74 | -0.55% | 516,000 |
| Oct 10, 2025 | 1.83 | 1.86 | 1.82 | 1.82 | 1.75 | -3.19% | 200,000 |