HKSE - Delayed Quote HKD

Taste Gourmet Group Limited (8371.HK)

Compare
1.500
+0.050
+(3.45%)
As of January 24 at 1:36:12 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251.4801.4801.4801.4801.480-
Jan 27, 20251.5001.5001.5001.4801.4804,000
Jan 24, 20251.5001.5001.5001.4801.48092,000
Jan 23, 20251.4501.5001.4501.5001.50088,000
Jan 22, 20251.4501.4501.4501.4501.450-
Jan 21, 20251.4501.4501.4501.4501.450-
Jan 20, 20251.4501.4501.4501.4501.450-
Jan 17, 20251.4501.4501.4501.4501.45032,000
Jan 16, 20251.4501.4501.4501.4501.450-
Jan 15, 20251.4501.4501.4501.4501.450-
Jan 14, 20251.4501.4501.4501.4501.45040,000
Jan 13, 20251.4501.4501.4501.4501.450-
Jan 10, 20251.4501.4501.4301.4501.45028,000
Jan 9, 20251.4401.4401.4401.4401.440-
Jan 8, 20251.4501.4501.4501.4501.4504,000
Jan 7, 20251.4501.4701.4401.4501.45044,000
Jan 6, 20251.4501.4501.4501.4501.450-
Jan 3, 20251.4101.4101.4101.4101.4108,000
Jan 2, 20251.3801.4001.3701.4001.40064,000
Dec 31, 20241.3801.3801.3801.3801.380-
Dec 30, 20241.4101.4101.3701.3701.37060,000
Dec 27, 20241.3801.3801.3801.3801.380-
Dec 24, 20241.3801.3801.3801.3801.380-
Dec 23, 20241.3801.3801.3801.3801.380-
Dec 20, 20241.3701.3701.3701.3701.370-
Dec 19, 20241.4001.4001.4001.4001.400-
Dec 18, 20241.4101.4101.4101.4101.41092,000
Dec 17, 20241.3801.4001.3701.4001.40044,000
Dec 16, 20241.4201.4201.4201.4101.4104,000
Dec 13, 20241.3901.3901.3801.3801.38040,000
Dec 12, 20241.4101.4201.3701.4201.42096,000
Dec 11, 20241.4201.4201.4201.4201.420-
Dec 10, 20241.4201.4201.4201.4201.420-
Dec 9, 20241.4001.4001.4001.4001.40076,000
Dec 6, 20241.4001.4001.4001.4001.400-
Dec 5, 2024 0.060 Dividend
Dec 5, 20241.4101.4101.4001.4001.40056,000
Dec 4, 20241.4401.4801.4401.4701.410108,000
Dec 3, 20241.4101.4101.4101.4101.352-
Dec 2, 20241.4001.4001.4001.4001.3438,000
Nov 29, 20241.4101.4101.4101.4101.352-
Nov 28, 20241.3601.3601.3501.3501.295400,000
Nov 27, 20241.3601.3801.3401.3601.304996,000
Nov 26, 20241.3801.3801.3601.3601.30464,000
Nov 25, 20241.3801.3801.3801.3801.324-
Nov 22, 20241.3101.3101.3101.3101.25732,000
Nov 21, 20241.3101.3101.3101.3101.257-
Nov 20, 20241.3101.3101.3101.3101.257-
Nov 19, 20241.2801.2801.2801.2801.228-
Nov 18, 20241.2801.2801.2801.2801.228-
Nov 15, 20241.2901.2901.2801.2801.22828,000
Nov 14, 20241.2601.2601.2601.2601.2098,000
Nov 13, 20241.2801.2901.2801.2901.23716,000
Nov 12, 20241.2701.2701.2601.2601.209116,000
Nov 11, 20241.3001.3001.3001.3001.247-
Nov 8, 20241.3001.3101.3001.3101.25772,000
Nov 7, 20241.3201.3201.3201.3201.266-
Nov 6, 20241.3101.3101.3101.3101.25724,000
Nov 5, 20241.2901.2901.2901.2901.237-
Nov 4, 20241.3301.3301.2501.2801.228260,000
Nov 1, 20241.2701.3301.2701.3301.27616,000
Oct 31, 20241.3101.3101.2901.2901.23768,000
Oct 30, 20241.3201.3201.3001.3001.247296,000
Oct 29, 20241.3501.3501.3501.3501.295-
Oct 28, 20241.4001.4001.4001.4001.343-
Oct 25, 20241.4001.4001.4001.4001.343-
Oct 24, 20241.4501.4501.4001.4101.352128,000
Oct 23, 20241.4501.4501.4501.4501.3918,000
Oct 22, 20241.4501.4501.3701.4501.39128,000
Oct 21, 20241.3801.3801.3801.3801.324-
Oct 18, 20241.3801.3801.3801.3801.324-
Oct 17, 20241.4001.4001.4001.4001.343-
Oct 16, 20241.4001.4001.4001.4001.343-
Oct 15, 20241.4001.4201.4001.4001.34344,000
Oct 14, 20241.3601.3601.3601.3601.3044,000
Oct 10, 20241.4901.4901.4701.4701.41048,000
Oct 9, 20241.4001.4501.3001.4501.391160,000
Oct 8, 20241.5001.4801.4501.4501.391572,000
Oct 7, 20241.4801.5101.4801.5001.4391,108,000
Oct 4, 20241.4501.4801.4501.4801.420156,000
Oct 3, 20241.4501.4501.4501.4501.391-
Oct 2, 20241.5001.4901.4401.4501.391176,000
Sep 30, 20241.4901.5301.4701.4801.42056,000
Sep 27, 20241.3201.3601.3201.3601.304164,000
Sep 26, 20241.3201.3201.3201.3201.266-
Sep 25, 20241.3401.3401.3301.3301.27660,000
Sep 24, 20241.3401.3401.3401.3401.285-
Sep 23, 20241.2601.2601.2601.2601.209-
Sep 20, 20241.2701.2901.2701.2901.237208,000
Sep 19, 20241.2701.2701.2701.2701.218-
Sep 17, 20241.2301.2301.2001.2001.151216,000
Sep 16, 20241.2301.2301.2301.2301.180-
Sep 13, 20241.2301.2301.2301.2301.180-
Sep 12, 20241.2301.2301.2301.2301.180-
Sep 11, 20241.2301.2301.2301.2301.180-
Sep 10, 20241.2301.2301.2301.2301.180-
Sep 9, 20241.2301.2301.2301.2301.18028,000
Sep 5, 20241.2201.2201.1601.2001.151328,000
Sep 4, 20241.2301.2401.2301.2401.18924,000
Sep 3, 20241.2801.2801.2801.2801.228-
Sep 2, 20241.2901.2901.2901.2901.237-
Aug 30, 20241.2901.2901.2901.2901.237-
Aug 29, 20241.2901.2901.2901.2901.237-
Aug 28, 20241.3101.3101.2901.2901.237100,000
Aug 27, 20241.2801.2801.2801.2801.228-
Aug 26, 20241.2801.2801.2801.2801.228-
Aug 23, 20241.2401.2401.2401.2401.189-
Aug 22, 20241.2401.2401.2401.2401.189-
Aug 21, 20241.2701.2701.2301.2401.189152,000
Aug 20, 20241.2801.2801.2801.2801.22812,000
Aug 19, 20241.2801.2801.2801.2801.228-
Aug 16, 20241.2701.2701.2701.2701.218-
Aug 15, 20241.3001.3001.2701.2701.218204,000
Aug 14, 20241.3201.3101.3101.3101.25744,000
Aug 13, 20241.3201.3201.3201.3201.266-
Aug 12, 20241.3601.3601.3201.3201.26680,000
Aug 9, 20241.3501.3501.3501.3501.2954,000
Aug 8, 20241.3401.3401.3101.3101.25728,000
Aug 7, 20241.3501.3501.3501.3501.295-
Aug 6, 20241.3301.3301.3301.3301.2768,000
Aug 5, 2024 0.074 Dividend
Aug 5, 20241.3901.3901.2601.3001.24748,000
Aug 2, 20241.3901.3901.3901.3901.262-
Aug 1, 20241.4001.4001.3901.4001.271300,000
Jul 31, 20241.3801.4001.3801.4001.27156,000
Jul 30, 20241.4001.3901.3901.3901.26232,000
Jul 29, 20241.4001.4001.4001.4001.27136,000
Jul 26, 20241.4101.4101.3901.3901.26248,000
Jul 25, 20241.4001.4001.4001.4001.271820,000
Jul 24, 20241.4301.4301.4001.4001.271208,000
Jul 23, 20241.4601.4601.4601.4601.326-
Jul 22, 20241.4601.4601.4601.4601.326-
Jul 19, 20241.4601.4601.4601.4601.326-
Jul 18, 20241.4701.4701.4701.4701.335-
Jul 17, 20241.4701.4701.4701.4701.3354,000
Jul 16, 20241.5001.5001.5001.5001.362-
Jul 15, 20241.5001.5001.5001.5001.362252,000
Jul 12, 20241.5001.5001.5001.5001.362-
Jul 11, 20241.5001.5001.5001.5001.362-
Jul 10, 20241.4501.5001.5001.5001.36260,000
Jul 9, 20241.5001.5001.5001.5001.36244,000
Jul 8, 20241.5001.5301.5001.5001.362700,000
Jul 5, 20241.4801.4801.4801.4801.344-
Jul 4, 20241.4801.4801.4801.4801.344-
Jul 3, 20241.4501.4501.4501.4501.317-
Jul 2, 20241.4301.4301.4301.4301.299-
Jun 28, 20241.4001.4201.4001.4201.290124,000
Jun 27, 20241.4201.4201.4201.4201.290-
Jun 26, 20241.4201.4201.4201.4201.290-
Jun 25, 20241.4201.4201.4201.4201.290-
Jun 24, 20241.4201.4201.4201.4201.290-
Jun 21, 20241.4201.4201.3701.4001.271724,000
Jun 20, 20241.5601.5601.4101.4101.280740,000
Jun 19, 20241.5601.5601.5601.5601.417180,000
Jun 18, 20241.5501.5601.5501.5601.417168,000
Jun 17, 20241.5601.5601.5601.5601.417126,000
Jun 14, 20241.5601.5801.5501.5601.41770,000
Jun 13, 20241.5801.5801.5801.5801.435-
Jun 12, 20241.5501.5801.5501.5801.43528,000
Jun 11, 20241.6001.6201.6001.6001.45357,000
Jun 7, 20241.5201.6001.5201.6001.453176,000
Jun 6, 20241.4601.5201.4601.5201.380268,000
Jun 5, 20241.4501.4601.4501.4601.32680,000
Jun 4, 20241.5001.5001.4601.4601.326360,000
Jun 3, 20241.4701.5001.4901.5001.362244,000
May 31, 20241.5101.5101.5001.5001.36272,000
May 30, 20241.4701.4801.4701.4701.33552,000
May 29, 20241.5001.5101.4601.4601.32640,000
May 28, 20241.5001.5001.4501.4801.344188,000
May 27, 20241.5001.5001.4801.4801.344136,000
May 24, 20241.5501.5501.5501.5501.408-
May 23, 20241.5101.5101.5101.5101.371-
May 22, 20241.5501.5501.5201.5501.408400,000
May 21, 20241.5301.5401.5301.5401.399544,000
May 20, 20241.5301.5301.5201.5201.38068,000
May 17, 20241.5101.5201.5101.5201.38080,000
May 16, 20241.5201.5201.5001.5101.371172,000
May 14, 20241.5401.5601.5101.5101.371346,000
May 13, 20241.5601.5601.5601.5601.41728,000
May 10, 20241.5301.5601.5301.5601.417140,000
May 9, 20241.5001.5301.5001.5201.380584,000
May 8, 20241.4701.4701.4701.4701.33528,000
May 7, 20241.5001.5001.4701.5001.362288,000
May 6, 20241.4801.5001.4801.5001.362452,000
May 3, 20241.4601.4601.4601.4601.326180,000
May 2, 20241.4501.4601.4501.4601.326408,000
Apr 30, 20241.4601.4601.4201.4501.317612,000
Apr 29, 20241.4701.4801.4601.4601.3261,380,000
Apr 26, 20241.4601.4601.4101.4601.3262,124,000
Apr 25, 20241.4601.4601.4601.4601.326412,000
Apr 24, 20241.4301.4601.4301.4601.326836,000
Apr 23, 20241.4701.4601.4601.4601.3261,704,000
Apr 22, 20241.4601.4601.4601.4601.326400,000
Apr 19, 20241.4501.4601.4401.4601.326640,000
Apr 18, 20241.4601.4601.4601.4601.32676,000
Apr 17, 20241.4101.4201.4101.4201.290204,000
Apr 16, 20241.4401.4401.4201.4201.290728,000
Apr 15, 20241.4401.4501.4001.4201.290488,000
Apr 12, 20241.4001.4001.4001.4001.271-
Apr 11, 20241.4001.4001.4001.4001.271-
Apr 10, 20241.4201.4201.3701.4101.280320,000
Apr 9, 20241.4301.4301.4301.4301.299-
Apr 8, 20241.4301.4301.4301.4301.299-
Apr 5, 20241.4701.4701.4401.4401.308104,000
Apr 3, 20241.4701.4701.4601.4601.32676,000
Apr 2, 20241.4701.5001.4601.4701.3351,416,000
Mar 28, 20241.4801.4801.4801.4801.344-
Mar 27, 20241.4601.4601.4601.4601.326136,000
Mar 26, 20241.4701.4701.4501.4401.308156,000
Mar 25, 20241.4601.4601.4601.4601.326-
Mar 22, 20241.4601.4601.4601.4601.3268,000
Mar 21, 20241.4601.4601.4601.4601.326-
Mar 20, 20241.4701.4701.4601.4601.326372,000
Mar 19, 20241.4501.4801.4501.4601.326252,000
Mar 18, 20241.4401.4501.4401.4501.317112,000
Mar 15, 20241.4201.4401.4201.4401.30848,000
Mar 14, 20241.4401.4401.4401.4401.30860,000
Mar 13, 20241.4601.4601.4501.4601.32672,000
Mar 12, 20241.4501.4501.4501.4501.31720,000
Mar 11, 20241.4501.4501.4201.4401.3088,000
Mar 8, 20241.4501.4501.4201.4201.290140,000
Mar 7, 20241.4501.4501.4501.4501.31712,000
Mar 6, 20241.4601.4601.4601.4601.326-
Mar 5, 20241.4601.4601.4601.4601.32616,000
Mar 4, 20241.4601.4601.4601.4601.32628,000
Mar 1, 20241.4601.4601.4601.4601.32640,000
Feb 29, 20241.4701.4701.4601.4601.32656,000
Feb 28, 20241.4701.4701.4601.4601.32672,000
Feb 27, 20241.4801.4801.4801.4801.344216,000
Feb 26, 20241.4601.4801.4601.4801.344112,000
Feb 23, 20241.4701.5001.4701.4901.353304,000
Feb 22, 20241.4801.4801.4801.4801.344124,000
Feb 21, 20241.4701.4701.4701.4701.335-
Feb 20, 20241.4701.4901.4701.4801.34456,000
Feb 19, 20241.4601.4601.4601.4601.326-
Feb 16, 20241.4601.4601.4601.4601.326-
Feb 15, 20241.4801.4801.4801.4801.344-
Feb 14, 20241.4801.4801.4801.4801.34412,000
Feb 9, 20241.4801.4801.4801.4801.344-
Feb 8, 20241.4801.4801.4801.4801.3444,000
Feb 7, 20241.4801.4801.4801.4801.344-
Feb 6, 20241.4801.4801.4801.4801.344-
Feb 5, 20241.4801.4801.4801.4801.344216,000