EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.670	0.680	0.660	0.680	0.516	214,000
2023-08-15	0.680	0.680	0.670	0.680	0.516	202,000
2023-08-14	0.720	0.720	0.680	0.700	0.532	418,000
2023-08-11	0.710	0.720	0.700	0.720	0.547	894,000
2023-08-10	0.680	0.700	0.680	0.700	0.532	128,000
2023-08-09	0.680	0.700	0.680	0.700	0.532	104,000
2023-08-08	0.700	0.700	0.700	0.700	0.532	2,000
2023-08-07	0.700	0.700	0.680	0.700	0.532	382,000
2023-08-04	0.670	0.680	0.670	0.680	0.516	96,000
2023-08-03	0.680	0.680	0.670	0.680	0.516	178,000
2023-08-02	0.680	0.680	0.660	0.680	0.516	30,000
2023-08-01	0.670	0.680	0.670	0.680	0.516	34,000
2023-07-31	0.660	0.680	0.660	0.680	0.516	228,000
2023-07-28	0.660	0.660	0.650	0.660	0.501	44,000
2023-07-27	0.660	0.670	0.650	0.660	0.501	396,000
2023-07-26	0.660	0.660	0.660	0.660	0.501	174,000
2023-07-25	0.670	0.670	0.660	0.670	0.509	282,000
2023-07-24	0.670	0.670	0.670	0.670	0.509	14,000
2023-07-21	0.660	0.670	0.650	0.670	0.509	84,000
2023-07-20	0.680	0.680	0.660	0.660	0.501	16,000
2023-07-19	0.660	0.680	0.650	0.680	0.516	236,000
2023-07-18	0.670	0.690	0.600	0.660	0.501	942,000
2023-07-14	0.700	0.700	0.670	0.680	0.516	110,000
2023-07-13	0.690	0.710	0.690	0.700	0.532	154,000
2023-07-12	0.680	0.690	0.670	0.690	0.524	140,000
2023-07-11	0.680	0.690	0.670	0.680	0.516	152,000
2023-07-10	0.660	0.680	0.660	0.670	0.509	218,000
2023-07-07	0.660	0.680	0.660	0.670	0.509	168,000
2023-07-06	0.680	0.680	0.670	0.680	0.516	256,000
2023-07-05	0.690	0.700	0.680	0.690	0.524	180,000
2023-07-04	0.700	0.710	0.690	0.700	0.532	290,000
2023-07-03	0.710	0.730	0.710	0.730	0.554	136,000
2023-06-30	0.680	0.710	0.660	0.710	0.539	264,000
2023-06-29	0.650	0.690	0.650	0.690	0.524	306,000
2023-06-28	0.670	0.690	0.670	0.690	0.524	398,000
2023-06-27	0.680	0.680	0.670	0.680	0.516	266,000
2023-06-26	0.680	0.690	0.660	0.690	0.524	58,000
2023-06-23	0.670	0.670	0.670	0.670	0.509	40,000
2023-06-21	0.680	0.690	0.680	0.680	0.516	112,000
2023-06-20	0.680	0.690	0.670	0.690	0.524	220,000
2023-06-19	0.700	0.700	0.680	0.690	0.524	10,000
2023-06-16	0.700	0.710	0.680	0.700	0.532	742,000
2023-06-15	0.730	0.730	0.700	0.720	0.547	234,000
2023-06-14	0.740	0.740	0.680	0.720	0.547	594,000
2023-06-13	0.730	0.770	0.720	0.730	0.554	1,242,000
2023-06-12	0.680	0.680	0.660	0.670	0.509	84,000
2023-06-09	0.700	0.700	0.690	0.690	0.524	150,000
2023-06-08	0.700	0.700	0.680	0.700	0.532	20,000
2023-06-07	0.710	0.710	0.700	0.710	0.539	86,000
2023-06-06	0.690	0.710	0.690	0.710	0.539	214,000
2023-06-05	0.700	0.750	0.700	0.710	0.539	286,000
2023-06-02	0.670	0.680	0.670	0.680	0.516	336,000
2023-06-01	0.650	0.660	0.650	0.660	0.501	94,000
2023-05-31	0.690	0.690	0.640	0.650	0.494	382,000
2023-05-30	0.660	0.690	0.660	0.690	0.524	52,000
2023-05-29	0.670	0.680	0.660	0.680	0.516	144,000
2023-05-25	0.710	0.710	0.660	0.670	0.509	82,000
2023-05-24	0.700	0.710	0.690	0.710	0.539	146,000
2023-05-23	0.700	0.710	0.690	0.710	0.539	122,000
2023-05-22	0.680	0.710	0.680	0.710	0.539	620,000

← NewerPage 14 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.