EGL Holdings Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.610	0.620	0.590	0.590	0.500	880,000
2024-08-09	0.600	0.600	0.590	0.600	0.509	72,000
2024-08-08	0.580	0.600	0.580	0.600	0.509	100,000
2024-08-07	0.600	0.600	0.580	0.580	0.492	358,000
2024-08-06	0.590	0.600	0.590	0.590	0.500	522,000
2024-08-05	0.630	0.630	0.580	0.590	0.500	728,000
2024-08-02	0.630	0.640	0.630	0.640	0.543	10,000
2024-08-01	0.640	0.640	0.640	0.640	0.543	0
2024-07-31	0.630	0.640	0.630	0.640	0.543	12,000
2024-07-30	0.640	0.640	0.640	0.640	0.543	20,000
2024-07-29	0.630	0.640	0.630	0.640	0.543	170,000
2024-07-26	0.630	0.640	0.630	0.640	0.543	48,000
2024-07-25	0.630	0.640	0.630	0.640	0.543	158,000
2024-07-24	0.650	0.650	0.630	0.640	0.543	168,000
2024-07-23	0.630	0.640	0.630	0.640	0.543	40,000
2024-07-22	0.640	0.640	0.640	0.640	0.543	70,000
2024-07-19	0.630	0.630	0.620	0.630	0.534	130,000
2024-07-18	0.640	0.640	0.630	0.630	0.534	62,000
2024-07-17	0.650	0.650	0.650	0.650	0.551	2,000
2024-07-16	0.640	0.640	0.640	0.640	0.543	0
2024-07-15	0.650	0.650	0.630	0.630	0.534	48,000
2024-07-12	0.630	0.640	0.630	0.630	0.534	92,000
2024-07-11	0.640	0.640	0.640	0.640	0.543	0
2024-07-10	0.630	0.640	0.630	0.640	0.543	46,000
2024-07-09	0.640	0.650	0.630	0.650	0.551	186,000
2024-07-08	0.650	0.650	0.640	0.640	0.543	144,000
2024-07-05	0.650	0.650	0.640	0.640	0.543	52,000
2024-07-04	0.640	0.650	0.640	0.640	0.543	260,000
2024-07-03	0.650	0.650	0.650	0.650	0.551	108,000
2024-07-02	0.640	0.640	0.640	0.640	0.543	60,000
2024-06-28	0.660	0.660	0.640	0.640	0.543	62,000
2024-06-27	0.640	0.650	0.640	0.640	0.543	62,000
2024-06-26	0.640	0.650	0.640	0.650	0.551	6,000
2024-06-25	0.650	0.660	0.650	0.660	0.560	20,000
2024-06-24	0.640	0.640	0.640	0.640	0.543	10,000
2024-06-21	0.650	0.650	0.640	0.640	0.543	156,000
2024-06-20	0.660	0.660	0.640	0.650	0.551	52,000
2024-06-19	0.650	0.650	0.640	0.640	0.543	74,000
2024-06-18	0.650	0.650	0.640	0.640	0.543	144,000
2024-06-17	0.650	0.650	0.650	0.650	0.551	10,000
2024-06-14	0.650	0.650	0.640	0.650	0.551	304,000
2024-06-13	0.650	0.660	0.640	0.660	0.560	180,000
2024-06-12	0.650	0.660	0.650	0.660	0.560	204,000
2024-06-11	0.650	0.670	0.650	0.660	0.560	320,000
2024-06-07	0.660	0.670	0.660	0.660	0.560	278,000
2024-06-06	0.650	0.670	0.650	0.670	0.568	16,000
2024-06-05	0.650	0.660	0.650	0.660	0.560	68,000
2024-06-04	0.660	0.670	0.660	0.670	0.568	32,000
2024-06-03	0.660	0.660	0.660	0.660	0.560	222,000
2024-05-31	0.660	0.680	0.660	0.680	0.577	172,000
2024-05-30	0.670	0.670	0.660	0.660	0.560	136,000
2024-05-29	0.680	0.680	0.670	0.680	0.577	174,000
2024-05-28	0.670	0.680	0.660	0.680	0.577	76,000
2024-05-27	0.670	0.680	0.670	0.680	0.577	148,000
2024-05-24	0.670	0.690	0.670	0.680	0.577	70,000
2024-05-23	0.680	0.680	0.670	0.670	0.568	346,000
2024-05-22	0.680	0.690	0.680	0.680	0.577	124,000
2024-05-21	0.680	0.680	0.670	0.680	0.577	256,000
2024-05-20	0.690	0.700	0.680	0.690	0.585	158,000
2024-05-17	0.690	0.690	0.680	0.690	0.585	292,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0350 HKD
2025-02-05	0.0600 HKD
2023-12-29	0.0700 HKD
2019-06-06	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.