EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.670	0.690	0.650	0.690	0.524	108,000
2023-05-18	0.670	0.680	0.670	0.680	0.516	62,000
2023-05-17	0.690	0.690	0.660	0.680	0.516	176,000
2023-05-16	0.700	0.700	0.690	0.690	0.524	104,000
2023-05-15	0.710	0.710	0.680	0.710	0.539	178,000
2023-05-12	0.710	0.710	0.710	0.710	0.539	22,000
2023-05-11	0.710	0.720	0.700	0.720	0.547	110,000
2023-05-10	0.720	0.720	0.710	0.710	0.539	70,000
2023-05-09	0.720	0.720	0.710	0.720	0.547	279,000
2023-05-08	0.730	0.750	0.730	0.740	0.562	254,000
2023-05-05	0.750	0.750	0.720	0.720	0.547	138,000
2023-05-04	0.740	0.750	0.700	0.750	0.569	1,240,000
2023-05-03	0.760	0.760	0.750	0.750	0.569	20,000
2023-05-02	0.770	0.770	0.750	0.760	0.577	182,000
2023-04-28	0.770	0.770	0.760	0.770	0.585	106,000
2023-04-27	0.760	0.760	0.740	0.750	0.569	266,000
2023-04-26	0.760	0.760	0.740	0.760	0.577	373,000
2023-04-25	0.770	0.780	0.760	0.760	0.577	130,000
2023-04-24	0.790	0.790	0.760	0.780	0.592	226,000
2023-04-21	0.800	0.800	0.770	0.780	0.592	162,000
2023-04-20	0.810	0.820	0.800	0.810	0.615	144,000
2023-04-19	0.820	0.820	0.800	0.810	0.615	56,000
2023-04-18	0.810	0.820	0.810	0.820	0.623	76,000
2023-04-17	0.830	0.830	0.810	0.810	0.615	162,000
2023-04-14	0.830	0.840	0.810	0.830	0.630	116,000
2023-04-13	0.810	0.810	0.800	0.810	0.615	324,000
2023-04-12	0.830	0.830	0.810	0.810	0.615	314,000
2023-04-11	0.870	0.870	0.800	0.830	0.630	734,000
2023-04-06	0.810	0.870	0.810	0.870	0.661	1,460,000
2023-04-04	0.750	0.810	0.730	0.810	0.615	800,000
2023-04-03	0.750	0.750	0.750	0.750	0.569	60,000
2023-03-31	0.750	0.750	0.740	0.750	0.569	144,000
2023-03-30	0.750	0.760	0.730	0.750	0.569	520,000
2023-03-29	0.760	0.770	0.750	0.750	0.569	266,000
2023-03-28	0.780	0.780	0.760	0.760	0.577	570,000
2023-03-27	0.790	0.790	0.780	0.780	0.592	132,000
2023-03-24	0.800	0.800	0.780	0.790	0.600	12,000
2023-03-23	0.790	0.800	0.770	0.800	0.607	494,000
2023-03-22	0.810	0.810	0.800	0.800	0.607	102,000
2023-03-21	0.780	0.800	0.770	0.800	0.607	342,000
2023-03-20	0.800	0.830	0.770	0.780	0.592	344,000
2023-03-17	0.820	0.820	0.800	0.800	0.607	198,000
2023-03-16	0.810	0.830	0.790	0.800	0.607	380,000
2023-03-15	0.820	0.820	0.810	0.810	0.615	96,000
2023-03-14	0.810	0.820	0.810	0.810	0.615	326,000
2023-03-13	0.810	0.840	0.810	0.820	0.623	88,000
2023-03-10	0.830	0.830	0.820	0.820	0.623	310,000
2023-03-09	0.840	0.850	0.840	0.840	0.638	228,000
2023-03-08	0.830	0.850	0.830	0.850	0.645	184,000
2023-03-07	0.860	0.870	0.840	0.860	0.653	458,000
2023-03-06	0.880	0.880	0.850	0.880	0.668	556,000
2023-03-03	0.830	0.900	0.830	0.880	0.668	1,282,000
2023-03-02	0.840	0.840	0.820	0.820	0.623	114,000
2023-03-01	0.820	0.840	0.820	0.830	0.630	208,000
2023-02-28	0.840	0.850	0.810	0.820	0.623	606,000
2023-02-27	0.830	0.830	0.810	0.820	0.623	422,000
2023-02-24	0.840	0.840	0.830	0.840	0.638	214,000
2023-02-23	0.860	0.860	0.840	0.850	0.645	156,000
2023-02-22	0.860	0.860	0.840	0.860	0.653	144,000
2023-02-21	0.850	0.870	0.850	0.850	0.645	280,000

← NewerPage 15 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.