EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.500	0.510	0.500	0.510	0.387	18,000
2023-11-13	0.500	0.520	0.500	0.520	0.395	150,000
2023-11-10	0.510	0.520	0.500	0.520	0.395	66,000
2023-11-09	0.510	0.520	0.510	0.520	0.395	16,000
2023-11-08	0.530	0.530	0.530	0.530	0.402	0
2023-11-07	0.520	0.530	0.520	0.530	0.402	28,000
2023-11-06	0.520	0.530	0.520	0.530	0.402	70,000
2023-11-03	0.530	0.540	0.510	0.540	0.410	42,000
2023-11-02	0.530	0.530	0.520	0.530	0.402	18,000
2023-11-01	0.500	0.520	0.500	0.520	0.395	186,000
2023-10-31	0.540	0.540	0.500	0.520	0.395	144,000
2023-10-30	0.510	0.510	0.500	0.500	0.380	484,000
2023-10-27	0.510	0.520	0.500	0.520	0.395	76,000
2023-10-26	0.530	0.530	0.520	0.520	0.395	134,000
2023-10-25	0.540	0.540	0.540	0.540	0.410	0
2023-10-24	0.510	0.570	0.500	0.540	0.410	280,000
2023-10-20	0.530	0.530	0.510	0.510	0.387	210,000
2023-10-19	0.540	0.540	0.530	0.530	0.402	60,000
2023-10-18	0.550	0.550	0.550	0.550	0.418	0
2023-10-17	0.550	0.550	0.550	0.550	0.418	102,000
2023-10-16	0.570	0.570	0.560	0.560	0.425	2,000
2023-10-13	0.550	0.570	0.550	0.570	0.433	22,000
2023-10-12	0.580	0.580	0.540	0.560	0.425	108,000
2023-10-11	0.540	0.560	0.540	0.560	0.425	120,000
2023-10-10	0.520	0.560	0.520	0.550	0.418	818,000
2023-10-09	0.530	0.530	0.530	0.530	0.402	20,000
2023-10-06	0.530	0.530	0.530	0.530	0.402	82,000
2023-10-05	0.540	0.540	0.530	0.530	0.402	52,000
2023-10-04	0.550	0.550	0.550	0.550	0.418	24,000
2023-10-03	0.540	0.540	0.540	0.540	0.410	140,000
2023-09-29	0.530	0.550	0.520	0.550	0.418	90,000
2023-09-28	0.540	0.550	0.530	0.550	0.418	48,000
2023-09-27	0.530	0.550	0.530	0.550	0.418	132,000
2023-09-26	0.550	0.550	0.540	0.550	0.418	90,000
2023-09-25	0.550	0.550	0.550	0.550	0.418	40,000
2023-09-22	0.590	0.590	0.550	0.560	0.425	284,000
2023-09-21	0.570	0.590	0.570	0.590	0.448	6,000
2023-09-20	0.570	0.570	0.570	0.570	0.433	80,000
2023-09-19	0.570	0.570	0.570	0.570	0.433	0
2023-09-18	0.560	0.570	0.520	0.570	0.433	556,000
2023-09-15	0.570	0.570	0.570	0.570	0.433	26,000
2023-09-14	0.580	0.580	0.570	0.580	0.440	76,000
2023-09-13	0.580	0.590	0.580	0.580	0.440	52,000
2023-09-12	0.570	0.580	0.570	0.580	0.440	50,000
2023-09-11	0.570	0.580	0.570	0.580	0.440	308,000
2023-09-07	0.590	0.610	0.580	0.580	0.440	396,000
2023-09-06	0.560	0.580	0.560	0.580	0.440	558,000
2023-09-05	0.560	0.580	0.560	0.580	0.440	162,000
2023-09-04	0.570	0.570	0.550	0.570	0.433	280,000
2023-08-31	0.580	0.580	0.550	0.570	0.433	754,000
2023-08-30	0.620	0.620	0.580	0.600	0.456	46,000
2023-08-29	0.600	0.610	0.600	0.610	0.463	448,000
2023-08-28	0.630	0.650	0.600	0.630	0.478	760,000
2023-08-25	0.630	0.640	0.610	0.640	0.486	396,000
2023-08-24	0.660	0.670	0.640	0.650	0.494	282,000
2023-08-23	0.650	0.670	0.640	0.660	0.501	388,000
2023-08-22	0.640	0.640	0.630	0.640	0.486	526,000
2023-08-21	0.630	0.670	0.630	0.650	0.494	200,000
2023-08-18	0.670	0.670	0.650	0.650	0.494	222,000
2023-08-17	0.660	0.670	0.650	0.670	0.509	418,000

← NewerPage 13 of 21 · 1,232 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.