EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.680	0.700	0.680	0.680	0.577	1,036,000
2024-05-14	0.680	0.680	0.670	0.670	0.568	58,000
2024-05-13	0.680	0.680	0.670	0.680	0.577	122,000
2024-05-10	0.680	0.680	0.670	0.680	0.577	248,000
2024-05-09	0.660	0.680	0.660	0.670	0.568	170,000
2024-05-08	0.660	0.680	0.660	0.670	0.568	84,000
2024-05-07	0.670	0.690	0.660	0.680	0.577	546,000
2024-05-06	0.680	0.680	0.660	0.680	0.577	406,000
2024-05-03	0.680	0.680	0.660	0.680	0.577	144,000
2024-05-02	0.670	0.670	0.660	0.670	0.568	56,000
2024-04-30	0.660	0.660	0.650	0.660	0.560	82,000
2024-04-29	0.650	0.670	0.650	0.670	0.568	498,000
2024-04-26	0.630	0.650	0.630	0.650	0.551	156,000
2024-04-25	0.630	0.640	0.630	0.640	0.543	42,000
2024-04-24	0.640	0.650	0.630	0.650	0.551	164,000
2024-04-23	0.640	0.640	0.640	0.640	0.543	36,000
2024-04-22	0.610	0.630	0.610	0.630	0.534	136,000
2024-04-19	0.620	0.630	0.590	0.630	0.534	144,000
2024-04-18	0.630	0.630	0.630	0.630	0.534	320,000
2024-04-17	0.620	0.630	0.610	0.630	0.534	126,000
2024-04-16	0.640	0.640	0.620	0.640	0.543	162,000
2024-04-15	0.650	0.650	0.630	0.650	0.551	116,000
2024-04-12	0.650	0.660	0.650	0.660	0.560	30,000
2024-04-11	0.650	0.660	0.650	0.660	0.560	24,000
2024-04-10	0.650	0.660	0.650	0.660	0.560	310,000
2024-04-09	0.640	0.660	0.640	0.660	0.560	116,000
2024-04-08	0.640	0.660	0.620	0.650	0.551	212,000
2024-04-05	0.640	0.660	0.640	0.660	0.560	106,000
2024-04-03	0.660	0.670	0.660	0.660	0.560	208,000
2024-04-02	0.640	0.660	0.640	0.660	0.560	638,000
2024-03-28	0.620	0.620	0.620	0.620	0.526	312,000
2024-03-27	0.610	0.620	0.610	0.620	0.526	76,000
2024-03-26	0.630	0.630	0.620	0.620	0.526	198,000
2024-03-25	0.610	0.620	0.600	0.610	0.517	224,000
2024-03-22	0.640	0.640	0.610	0.620	0.526	398,000
2024-03-21	0.690	0.690	0.630	0.650	0.551	2,122,000
2024-03-20	0.720	0.720	0.700	0.720	0.610	438,000
2024-03-19	0.720	0.720	0.710	0.720	0.610	762,000
2024-03-18	0.680	0.730	0.680	0.720	0.610	1,748,000
2024-03-15	0.660	0.680	0.660	0.680	0.577	418,000
2024-03-14	0.660	0.680	0.660	0.670	0.568	478,000
2024-03-13	0.660	0.660	0.640	0.650	0.551	464,000
2024-03-12	0.650	0.670	0.640	0.660	0.560	972,000
2024-03-11	0.650	0.660	0.640	0.660	0.560	1,314,000
2024-03-08	0.670	0.710	0.620	0.640	0.543	6,290,000
2024-03-07	0.550	0.600	0.550	0.590	0.500	544,000
2024-03-06	0.550	0.580	0.550	0.580	0.492	30,000
2024-03-05	0.560	0.560	0.560	0.560	0.475	26,000
2024-03-04	0.570	0.570	0.560	0.560	0.475	70,000
2024-03-01	0.560	0.590	0.560	0.590	0.500	28,000
2024-02-29	0.570	0.570	0.570	0.570	0.483	0
2024-02-28	0.560	0.570	0.560	0.560	0.475	98,000
2024-02-27	0.570	0.590	0.560	0.590	0.500	164,000
2024-02-26	0.590	0.590	0.590	0.590	0.500	24,000
2024-02-23	0.590	0.590	0.580	0.580	0.492	48,000
2024-02-22	0.590	0.590	0.580	0.580	0.492	24,000
2024-02-21	0.570	0.580	0.570	0.580	0.492	60,000
2024-02-20	0.590	0.590	0.580	0.580	0.492	30,000
2024-02-19	0.590	0.590	0.590	0.590	0.500	146,000
2024-02-16	0.570	0.570	0.570	0.570	0.483	84,000

← NewerPage 11 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.