EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.870	0.870	0.850	0.860	0.653	28,000
2023-02-17	0.840	0.860	0.840	0.860	0.653	46,000
2023-02-16	0.860	0.890	0.840	0.850	0.645	448,000
2023-02-15	0.850	0.850	0.840	0.840	0.638	152,000
2023-02-14	0.850	0.870	0.840	0.850	0.645	330,000
2023-02-13	0.860	0.870	0.850	0.850	0.645	406,000
2023-02-10	0.880	0.880	0.860	0.860	0.653	240,000
2023-02-09	0.920	0.920	0.880	0.880	0.668	846,000
2023-02-08	0.930	0.930	0.920	0.920	0.699	168,000
2023-02-07	0.970	0.970	0.930	0.930	0.706	712,000
2023-02-06	0.930	0.970	0.930	0.950	0.721	2,594,000
2023-02-03	0.880	0.920	0.870	0.920	0.699	1,486,000
2023-02-02	0.850	0.890	0.840	0.880	0.668	880,000
2023-02-01	0.840	0.840	0.830	0.840	0.638	134,000
2023-01-31	0.840	0.850	0.830	0.850	0.645	542,000
2023-01-30	0.860	0.870	0.840	0.850	0.645	456,000
2023-01-27	0.840	0.870	0.840	0.860	0.653	540,000
2023-01-26	0.860	0.880	0.840	0.860	0.653	682,000
2023-01-20	0.850	0.850	0.830	0.840	0.638	328,000
2023-01-19	0.880	0.880	0.850	0.850	0.645	220,000
2023-01-18	0.850	0.880	0.850	0.870	0.661	266,000
2023-01-17	0.830	0.850	0.830	0.850	0.645	248,000
2023-01-16	0.870	0.870	0.840	0.850	0.645	572,000
2023-01-13	0.870	0.870	0.830	0.850	0.645	430,000
2023-01-12	0.880	0.880	0.840	0.860	0.653	1,158,000
2023-01-11	0.910	0.910	0.870	0.880	0.668	1,662,000
2023-01-10	0.910	0.920	0.910	0.910	0.691	676,000
2023-01-09	0.950	0.950	0.920	0.930	0.706	336,000
2023-01-06	0.940	0.940	0.920	0.930	0.706	1,312,000
2023-01-05	0.930	0.970	0.930	0.960	0.729	2,824,000
2023-01-04	0.930	0.930	0.920	0.920	0.699	580,000
2023-01-03	0.960	0.960	0.920	0.930	0.706	615,500
2022-12-30	0.980	0.980	0.930	0.940	0.714	592,000
2022-12-29	0.980	0.980	0.940	0.950	0.721	706,000
2022-12-28	0.930	1.010	0.930	0.970	0.737	2,674,000
2022-12-23	0.920	0.950	0.920	0.940	0.714	1,050,000
2022-12-22	0.930	0.950	0.930	0.950	0.721	1,134,000
2022-12-21	0.930	0.940	0.920	0.930	0.706	258,000
2022-12-20	0.970	0.970	0.920	0.930	0.706	796,000
2022-12-19	0.970	0.970	0.930	0.950	0.721	576,000
2022-12-16	0.970	0.970	0.930	0.950	0.721	1,148,000
2022-12-15	1.000	1.000	0.930	0.960	0.729	1,732,000
2022-12-14	1.040	1.050	0.940	0.970	0.737	3,250,000
2022-12-13	0.990	1.040	0.960	1.020	0.774	6,418,000
2022-12-12	0.980	1.000	0.940	0.970	0.737	2,766,000
2022-12-09	1.000	1.100	0.920	0.950	0.721	8,754,000
2022-12-08	0.850	0.990	0.840	0.990	0.752	9,618,000
2022-12-07	0.880	0.900	0.840	0.840	0.638	2,890,000
2022-12-06	0.780	0.870	0.780	0.870	0.661	3,254,000
2022-12-05	0.740	0.900	0.720	0.800	0.607	6,242,000
2022-12-02	0.760	0.760	0.740	0.740	0.562	190,000
2022-12-01	0.780	0.780	0.750	0.760	0.577	1,220,000
2022-11-30	0.770	0.770	0.740	0.760	0.577	570,000
2022-11-29	0.760	0.780	0.730	0.750	0.569	556,000
2022-11-28	0.770	0.770	0.730	0.750	0.569	480,000
2022-11-25	0.770	0.770	0.740	0.760	0.577	568,000
2022-11-24	0.780	0.800	0.760	0.780	0.592	1,276,000
2022-11-23	0.800	0.800	0.770	0.800	0.607	504,000
2022-11-22	0.810	0.810	0.770	0.800	0.607	600,000
2022-11-21	0.830	0.830	0.790	0.810	0.615	504,000

← NewerPage 16 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.