EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.570	0.570	0.560	0.560	0.475	130,000
2024-02-08	0.560	0.580	0.560	0.580	0.492	202,000
2024-02-07	0.570	0.570	0.550	0.550	0.466	22,000
2024-02-06	0.550	0.570	0.550	0.570	0.483	66,000
2024-02-05	0.560	0.560	0.560	0.560	0.475	22,000
2024-02-02	0.540	0.550	0.520	0.550	0.466	250,000
2024-02-01	0.570	0.570	0.570	0.570	0.483	0
2024-01-31	0.580	0.580	0.570	0.570	0.483	2,000
2024-01-30	0.550	0.550	0.550	0.550	0.466	0
2024-01-29	0.550	0.550	0.550	0.550	0.466	40,000
2024-01-26	0.550	0.570	0.540	0.570	0.483	122,000
2024-01-25	0.560	0.560	0.560	0.560	0.475	10,000
2024-01-24	0.570	0.570	0.570	0.570	0.483	50,000
2024-01-23	0.520	0.580	0.520	0.580	0.492	86,000
2024-01-22	0.550	0.550	0.540	0.540	0.458	156,000
2024-01-19	0.580	0.580	0.560	0.570	0.483	436,000
2024-01-18	0.560	0.590	0.560	0.580	0.492	88,000
2024-01-17	0.580	0.580	0.560	0.560	0.475	324,000
2024-01-16	0.590	0.600	0.570	0.580	0.492	378,000
2024-01-15	0.600	0.660	0.570	0.590	0.500	1,942,000
2024-01-12	0.580	0.600	0.560	0.600	0.509	190,000
2024-01-11	0.580	0.580	0.560	0.580	0.492	58,000
2024-01-10	0.590	0.590	0.570	0.580	0.492	486,000
2024-01-09	0.610	0.610	0.600	0.600	0.509	78,000
2024-01-08	0.610	0.610	0.600	0.600	0.509	212,000
2024-01-05	0.620	0.630	0.610	0.620	0.526	142,000
2024-01-04	0.620	0.620	0.600	0.620	0.526	260,000
2024-01-03	0.620	0.630	0.610	0.620	0.526	320,000
2024-01-02	0.600	0.630	0.600	0.620	0.526	814,000
2023-12-29	0.610	0.610	0.600	0.610	0.517	508,000
2023-12-28	0.670	0.680	0.660	0.670	0.509	484,000
2023-12-27	0.660	0.670	0.660	0.670	0.509	262,000
2023-12-22	0.660	0.660	0.650	0.660	0.501	360,000
2023-12-21	0.650	0.670	0.650	0.670	0.509	112,000
2023-12-20	0.660	0.660	0.650	0.650	0.494	50,000
2023-12-19	0.660	0.660	0.640	0.660	0.501	556,000
2023-12-18	0.670	0.670	0.650	0.660	0.501	300,000
2023-12-15	0.690	0.730	0.650	0.670	0.509	3,464,000
2023-12-14	0.600	0.610	0.590	0.600	0.456	252,000
2023-12-13	0.590	0.620	0.580	0.600	0.456	488,000
2023-12-12	0.580	0.600	0.580	0.600	0.456	70,000
2023-12-11	0.530	0.640	0.530	0.600	0.456	1,874,000
2023-12-08	0.560	0.560	0.530	0.560	0.425	34,000
2023-12-07	0.550	0.560	0.550	0.560	0.425	58,000
2023-12-06	0.550	0.560	0.540	0.560	0.425	212,000
2023-12-05	0.550	0.570	0.540	0.560	0.425	1,136,000
2023-12-04	0.520	0.530	0.520	0.530	0.402	86,000
2023-12-01	0.500	0.520	0.500	0.510	0.387	22,000
2023-11-30	0.520	0.520	0.500	0.520	0.395	426,000
2023-11-29	0.550	0.550	0.520	0.520	0.395	36,000
2023-11-28	0.540	0.540	0.520	0.540	0.410	64,000
2023-11-27	0.560	0.570	0.540	0.560	0.425	80,000
2023-11-24	0.530	0.560	0.530	0.560	0.425	530,000
2023-11-23	0.530	0.530	0.510	0.520	0.395	154,000
2023-11-22	0.520	0.530	0.510	0.530	0.402	82,000
2023-11-21	0.510	0.530	0.510	0.530	0.402	26,000
2023-11-20	0.500	0.530	0.500	0.530	0.402	68,000
2023-11-17	0.520	0.520	0.520	0.520	0.395	0
2023-11-16	0.530	0.530	0.530	0.530	0.402	2,000
2023-11-15	0.510	0.530	0.510	0.520	0.395	26,000

← NewerPage 12 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.