Taste•Gourmet Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08371  2018-01-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 2.050 2.050 2.080 5,504,400 2.050 2.050 2.080 1.932 2.100 2,738,701 2.0099 6.13%
2025-11-28 0 20 2.010 2.000 2.020 7,754,844 1.932 1.922 1.941 1.749 1.999 4,219,046 1.8381 9.84%
2025-10-31 0 20 1.830 1.820 1.840 11,721,040 1.759 1.749 1.768 1.662 1.835 6,786,853 1.7270 -3.68%
2025-09-30 0 22 1.900 1.860 1.900 17,629,800 1.826 1.787 1.826 1.662 1.826 10,193,807 1.7295 1.06%
2025-08-29 0 21 1.880 1.820 1.880 10,123,640 1.807 1.749 1.807 1.674 1.874 5,706,189 1.7742 6.74%
2025-07-31 0 22 1.840 1.830 1.860 9,272,460 1.693 1.683 1.711 1.674 2.015 5,227,401 1.7738 -8.00%
2025-06-30 0 21 2.000 1.980 2.000 15,407,800 1.840 1.821 1.840 1.472 1.840 9,849,278 1.5644 18.34%
2025-05-30 0 20 1.690 1.690 1.700 5,882,360 1.555 1.555 1.564 1.315 1.610 4,170,180 1.4106 13.42%
2025-04-30 0 19 1.490 1.470 1.490 2,431,880 1.371 1.352 1.371 1.279 1.518 1,765,478 1.3775 -8.02%
2025-03-31 0 21 1.620 1.550 1.620 2,104,880 1.490 1.426 1.490 1.334 1.490 1,471,956 1.4300 8.00%
2025-02-28 0 20 1.500 1.470 1.500 1,015,040 1.380 1.352 1.380 1.288 1.398 764,243 1.3282 1.35%
2025-01-28 0 19 1.480 1.410 1.500 687,400 1.361 1.297 1.380 1.260 1.380 513,119 1.3396 7.25%
2024-12-31 0 20 1.380 1.380 1.410 1,020,880 1.269 1.269 1.297 1.235 1.306 793,364 1.2868 2.04%
2024-11-29 0 21 1.410 1.360 1.410 2,995,560 1.244 1.200 1.244 1.103 1.253 2,547,832 1.1757 9.30%
2024-10-31 0 21 1.290 1.250 1.300 4,243,720 1.138 1.103 1.147 1.138 1.332 3,318,528 1.2788 -12.84%
2024-09-30 0 19 1.480 1.480 1.500 1,659,280 1.306 1.306 1.323 1.023 1.350 1,491,524 1.1125 14.73%
2024-08-30 0 22 1.290 1.230 1.290 1,443,760 1.138 1.085 1.138 1.085 1.226 1,257,787 1.1479 -2.68%
2024-07-31 0 22 1.400 1.380 1.400 3,447,960 1.169 1.153 1.169 1.153 1.278 2,844,329 1.2122 -1.41%
2024-06-28 0 19 1.420 1.390 1.450 4,955,160 1.186 1.161 1.211 1.144 1.353 4,033,057 1.2286 -5.33%
2024-05-31 0 21 1.500 1.460 1.500 6,348,640 1.253 1.220 1.253 1.211 1.303 5,039,825 1.2597 3.45%
2024-04-30 0 20 1.450 1.410 1.460 16,947,640 1.211 1.178 1.220 1.144 1.253 13,929,549 1.2167 -2.03%
2024-03-28 0 20 1.480 1.420 1.480 2,450,080 1.236 1.186 1.236 1.186 1.253 2,011,141 1.2183 1.37%
2024-02-29 0 19 1.460 1.410 1.470 2,088,680 1.220 1.178 1.228 1.220 1.253 1,690,317 1.2357 -1.35%
2024-01-31 0 22 1.480 1.480 1.520 3,304,960 1.236 1.236 1.270 1.169 1.295 2,633,638 1.2549 2.07%
2023-12-29 0 19 1.450 1.400 1.450 6,508,240 1.211 1.169 1.211 1.078 1.211 5,980,752 1.0882 9.02%
2023-11-30 0 22 1.330 1.310 1.330 4,190,880 1.111 1.094 1.111 1.045 1.214 3,735,080 1.1220 6.34%
2023-10-31 0 20 1.300 1.290 1.300 937,240 1.045 1.037 1.045 1.045 1.205 851,105 1.1012 -12.16%
2023-09-29 0 19 1.480 1.480 1.500 1,604,960 1.189 1.189 1.205 1.165 1.246 1,366,248 1.1747 0.68%
2023-08-31 0 23 1.470 1.470 1.600 704,073 1.181 1.181 1.286 1.165 1.374 549,087 1.2823 1.52%
2023-07-31 0 20 1.500 1.450 1.550 1,900,360 1.164 1.125 1.202 1.094 1.164 1,716,936 1.1068 3.45%
2023-06-30 0 21 1.450 1.410 1.500 1,816,280 1.125 1.094 1.164 1.071 1.164 1,649,908 1.1008 2.11%
2023-05-31 0 21 1.420 1.400 1.420 2,704,960 1.102 1.086 1.102 1.102 1.133 2,443,927 1.1068 -0.70%
2023-04-28 0 17 1.430 1.420 1.430 2,827,720 1.109 1.102 1.109 1.078 1.109 2,572,826 1.0991 2.14%
2023-03-31 0 23 1.400 1.400 1.430 1,160,000 1.086 1.086 1.109 1.071 1.109 1,067,284 1.0869 1.45%
2023-02-28 0 20 1.380 1.380 1.420 2,129,880 1.071 1.071 1.102 1.040 1.164 1,912,862 1.1135 -2.13%
2023-01-31 0 18 1.410 1.360 1.440 2,404,520 1.094 1.055 1.117 0.838 1.117 2,309,872 1.0410 29.36%
2022-12-30 0 20 1.090 1.080 1.100 170,800 0.846 0.838 0.853 0.838 0.853 201,083 0.8494 2.83%
2022-11-30 0 22 1.060 1.060 1.080 139,800 0.822 0.822 0.838 0.779 0.853 171,813 0.8137 5.56%
2022-10-31 0 20 1.050 1.050 1.090 9,682,240 0.779 0.779 0.809 0.757 0.838 12,038,586 0.8043 -3.67%
2022-09-30 0 21 1.090 1.080 1.090 765,200 0.809 0.801 0.809 0.668 0.816 970,419 0.7885 14.74%
2022-08-31 0 23 0.950 0.920 1.010 329,020 0.705 0.683 0.749 0.656 0.727 483,971 0.6798 -0.35%
2022-07-29 0 20 0.970 0.910 1.010 268,760 0.707 0.664 0.736 0.700 0.758 373,020 0.7205 -5.83%
2022-06-30 0 21 1.030 0.980 1.140 1,903,320 0.751 0.715 0.831 0.744 0.773 2,534,344 0.7510 0.98%
2022-05-31 0 20 1.020 1.020 1.050 1,396,800 0.744 0.744 0.766 0.656 0.839 1,771,846 0.7883 12.09%
2022-04-29 0 18 0.910 0.910 0.950 2,728,560 0.664 0.664 0.693 0.583 0.729 3,974,312 0.6865 -2.15%
2022-03-31 0 23 0.930 0.860 0.930 3,014,560 0.678 0.627 0.678 0.408 0.693 5,573,362 0.5409 16.25%
2022-02-28 0 17 0.800 0.730 0.800 908,163 0.583 0.532 0.583 0.540 0.678 1,497,978 0.6063 -11.11%
2022-01-31 0 21 0.900 0.870 0.930 8,416,560 0.656 0.634 0.678 0.583 0.693 12,907,599 0.6521 -2.17%
2021-12-31 0 22 0.920 0.880 0.960 1,271,240 0.671 0.642 0.700 0.627 0.685 1,936,414 0.6565 3.37%
2021-11-30 0 22 0.890 0.840 0.890 4,754,800 0.649 0.613 0.649 0.627 0.754 6,969,750 0.6822 -5.15%
2021-10-29 0 18 0.980 0.950 1.000 12,944,260 0.684 0.663 0.698 0.649 0.894 19,305,201 0.6705 -1.01%
2021-09-30 0 21 0.990 0.980 1.050 3,328,280 0.691 0.684 0.733 0.607 0.908 4,847,069 0.6867 -16.81%
2021-08-31 0 22 1.190 1.090 - 203,560 0.831 0.761 - 0.761 0.831 263,552 0.7724 8.18%
2021-07-30 0 21 1.140 1.060 1.190 31,120 0.768 0.714 0.802 0.741 0.781 41,564 0.7487 -1.72%
2021-06-30 0 21 1.160 1.120 1.200 269,400 0.781 0.754 0.808 0.741 0.808 344,389 0.7823 -1.69%
2021-05-31 0 20 1.180 1.150 1.190 2,488,880 0.795 0.775 0.802 0.754 0.808 3,093,562 0.8045 0.85%
2021-04-30 0 19 1.170 1.170 1.180 1,682,160 0.788 0.788 0.795 0.728 0.822 2,149,461 0.7826 3.54%
2021-03-31 0 23 1.130 1.130 1.210 227,480 0.761 0.761 0.815 0.754 0.835 285,011 0.7981 0.00%
2021-02-26 0 18 1.130 1.120 1.230 629,080 0.761 0.754 0.829 0.728 0.849 789,719 0.7966 -8.87%
2021-01-29 0 20 1.240 1.180 1.240 135,760 0.835 0.795 0.835 0.674 0.876 166,257 0.8166 -3.12%
2020-12-31 0 22 1.280 1.220 1.280 752,800 0.862 0.822 0.862 0.808 0.916 878,785 0.8566 -5.88%
2020-11-30 0 21 1.360 1.320 1.360 10,953,560 0.916 0.889 0.916 0.822 0.950 12,196,114 0.8981 -2.16%
2020-10-30 0 18 1.390 1.350 1.390 2,399,080 0.936 0.909 0.936 0.896 0.997 2,606,667 0.9204 0.72%
2020-09-30 0 22 1.380 1.300 1.380 4,899,360 0.930 0.876 0.930 0.862 0.970 5,450,844 0.8988 4.55%
2020-08-31 0 21 1.320 1.290 1.320 5,630,560 0.889 0.869 0.889 0.822 0.909 6,406,819 0.8788 -2.22%
2020-07-31 0 22 1.350 1.250 1.350 47,210,380 0.909 0.842 0.909 0.632 0.930 60,675,469 0.7781 7.56%
2020-06-30 0 21 1.270 1.210 1.290 6,076,000 0.846 0.806 0.859 0.466 0.865 8,862,015 0.6856 78.87%
2020-05-29 0 20 0.710 0.710 0.740 702,135 0.473 0.473 0.493 0.433 0.559 1,354,506 0.5184 18.33%
2020-04-29 0 19 0.600 0.530 0.600 199,840 0.399 0.353 0.399 0.346 0.446 522,709 0.3823 -17.81%
2020-03-31 0 22 0.730 0.670 0.730 271,800 0.486 0.446 0.486 0.399 0.519 588,798 0.4616 -5.19%
2020-02-28 0 20 0.770 0.600 0.770 721,960 0.513 0.399 0.513 0.479 0.553 1,399,898 0.5157 -2.53%
2020-01-31 0 20 0.790 0.750 0.800 736,320 0.526 0.499 0.533 0.479 0.533 1,435,947 0.5128 0.00%
2019-12-31 0 20 0.790 0.770 0.790 140,800 0.526 0.513 0.526 0.506 0.526 270,367 0.5208 -1.25%
2019-11-29 0 21 0.800 0.760 0.800 118,920 0.533 0.506 0.533 0.497 0.539 226,269 0.5256 0.63%
2019-10-31 0 21 0.810 0.760 0.810 253,440 0.529 0.497 0.529 0.484 0.536 489,721 0.5175 -1.22%
2019-09-30 0 21 0.820 0.760 0.840 702,360 0.536 0.497 0.549 0.490 0.542 1,346,732 0.5215 2.50%
2019-08-30 0 22 0.800 0.760 0.800 1,150,220 0.523 0.497 0.523 0.470 0.542 2,200,682 0.5227 -1.23%
2019-07-31 0 22 0.810 0.770 0.840 2,011,200 0.529 0.503 0.549 0.470 0.565 3,761,105 0.5347 0.53%
2019-06-28 0 19 0.820 0.820 0.830 791,520 0.526 0.526 0.533 0.398 0.526 1,632,305 0.4849 10.81%
2019-05-31 0 21 0.740 0.670 0.740 177,560 0.475 0.430 0.475 0.430 0.494 392,501 0.4524 4.23%
2019-04-30 0 19 0.710 0.700 0.770 256,240 0.456 0.449 0.494 0.437 0.462 566,946 0.4520 -2.74%
2019-03-29 0 21 0.730 0.720 0.750 11,250,300 0.469 0.462 0.482 0.424 0.482 24,637,219 0.4566 7.35%
2019-02-28 0 17 0.680 0.650 0.680 117,280 0.437 0.417 0.437 0.411 0.469 261,667 0.4482 0.00%
2019-01-31 0 22 0.680 0.680 0.700 1,129,960 0.437 0.437 0.449 0.437 0.571 2,454,688 0.4603 -23.60%
2018-12-31 0 19 0.890 0.890 0.900 1,013,460 0.571 0.571 0.578 0.462 0.571 2,065,302 0.4907 14.84%
2018-11-30 0 22 0.790 0.710 0.810 481,080 0.498 0.447 0.510 0.428 0.504 1,016,121 0.4734 11.27%
2018-10-31 0 21 0.710 0.680 0.730 517,320 0.447 0.428 0.460 0.428 0.529 1,111,382 0.4655 -13.41%
2018-09-28 0 19 0.820 0.770 0.820 2,256,120 0.516 0.485 0.516 0.472 0.529 4,350,269 0.5186 0.00%
2018-08-31 0 23 0.820 0.800 0.820 4,646,200 0.516 0.504 0.516 0.403 0.516 9,780,166 0.4751 20.94%
2018-07-31 0 21 0.700 0.670 0.700 3,491,535 0.427 0.409 0.427 0.403 0.464 7,875,571 0.4433 -5.41%
2018-06-29 0 20 0.740 0.740 0.750 6,226,114 0.451 0.451 0.458 0.409 0.482 14,044,891 0.4433 5.71%
2018-05-31 0 21 0.700 0.680 0.700 2,071,720 0.427 0.415 0.427 0.409 0.500 4,570,110 0.4533 -10.26%
2018-04-30 0 19 0.780 0.750 0.800 4,529,200 0.476 0.458 0.488 0.427 0.500 9,986,050 0.4536 5.41%
2018-03-29 0 21 0.740 0.740 0.760 4,151,680 0.451 0.451 0.464 0.427 0.525 8,674,685 0.4786 -10.84%
2018-02-28 0 18 0.830 0.840 0.850 12,640,680 0.506 0.512 0.519 0.433 0.561 26,115,849 0.4840 -3.49%
2018-01-31 0 11 0.860 0.860 0.870 83,314,720 0.525 0.525 0.531 0.482 0.598 158,635,917 0.5252

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top