EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.810	0.820	0.800	0.810	0.615	426,000
2022-11-17	0.820	0.820	0.790	0.810	0.615	586,000
2022-11-16	0.840	0.840	0.810	0.820	0.623	872,000
2022-11-15	0.830	0.850	0.810	0.830	0.630	1,256,000
2022-11-14	0.840	0.860	0.820	0.830	0.630	1,294,000
2022-11-11	0.800	0.860	0.770	0.840	0.638	4,696,000
2022-11-10	0.790	0.790	0.740	0.780	0.592	636,000
2022-11-09	0.780	0.800	0.770	0.780	0.592	616,000
2022-11-08	0.820	0.840	0.760	0.780	0.592	738,000
2022-11-07	0.790	0.830	0.780	0.810	0.615	1,174,000
2022-11-04	0.720	0.800	0.690	0.790	0.600	1,962,000
2022-11-03	0.750	0.750	0.700	0.730	0.554	1,446,000
2022-11-02	0.770	0.780	0.760	0.780	0.592	40,000
2022-11-01	0.770	0.780	0.730	0.770	0.585	1,240,000
2022-10-31	0.800	0.800	0.750	0.770	0.585	596,000
2022-10-28	0.800	0.810	0.750	0.780	0.592	480,000
2022-10-27	0.810	0.840	0.780	0.790	0.600	1,252,000
2022-10-26	0.770	0.820	0.760	0.800	0.607	1,480,000
2022-10-25	0.790	0.790	0.690	0.770	0.585	2,098,000
2022-10-24	0.880	0.880	0.770	0.790	0.600	2,320,000
2022-10-21	0.920	0.920	0.870	0.880	0.668	900,000
2022-10-20	0.880	0.910	0.870	0.910	0.691	1,210,000
2022-10-19	0.920	0.930	0.880	0.890	0.676	1,988,000
2022-10-18	0.950	0.950	0.910	0.920	0.699	2,384,000
2022-10-17	0.880	0.980	0.880	0.950	0.721	8,668,000
2022-10-14	0.900	0.910	0.870	0.880	0.668	2,088,000
2022-10-13	0.930	0.930	0.870	0.880	0.668	1,144,000
2022-10-12	0.910	0.920	0.860	0.910	0.691	2,810,000
2022-10-11	0.940	0.940	0.890	0.920	0.699	2,576,000
2022-10-10	0.990	0.990	0.900	0.940	0.714	3,996,000
2022-10-07	1.040	1.050	0.990	1.010	0.767	3,874,000
2022-10-06	0.980	1.070	0.940	1.040	0.790	13,596,000
2022-10-05	0.950	1.020	0.920	0.970	0.737	10,046,000
2022-10-03	0.930	0.940	0.850	0.900	0.683	3,048,000
2022-09-30	0.970	0.990	0.920	0.930	0.706	3,342,000
2022-09-29	1.040	1.040	0.960	0.960	0.729	4,803,000
2022-09-28	0.910	1.030	0.890	1.020	0.774	14,794,000
2022-09-27	1.110	1.110	0.870	0.930	0.706	18,320,000
2022-09-26	1.090	1.260	1.040	1.070	0.812	35,264,000
2022-09-23	0.800	1.200	0.800	1.050	0.797	73,414,000
2022-09-22	0.780	0.780	0.740	0.770	0.585	2,660,000
2022-09-21	0.720	0.770	0.690	0.760	0.577	4,514,000
2022-09-20	0.700	0.720	0.680	0.720	0.547	4,878,000
2022-09-19	0.620	0.700	0.620	0.680	0.516	5,262,000
2022-09-16	0.620	0.630	0.590	0.610	0.463	786,000
2022-09-15	0.610	0.610	0.610	0.610	0.463	32,000
2022-09-14	0.590	0.600	0.590	0.600	0.456	26,000
2022-09-13	0.600	0.620	0.600	0.600	0.456	634,000
2022-09-09	0.600	0.600	0.600	0.600	0.456	42,000
2022-09-08	0.590	0.600	0.590	0.600	0.456	116,000
2022-09-07	0.580	0.580	0.550	0.580	0.440	196,000
2022-09-06	0.590	0.600	0.570	0.590	0.448	190,000
2022-09-05	0.600	0.610	0.590	0.590	0.448	192,000
2022-09-02	0.600	0.600	0.580	0.590	0.448	154,000
2022-09-01	0.590	0.620	0.580	0.590	0.448	1,160,000
2022-08-31	0.560	0.600	0.550	0.590	0.448	1,200,000
2022-08-30	0.540	0.560	0.540	0.560	0.425	90,000
2022-08-29	0.570	0.570	0.550	0.550	0.418	100,000
2022-08-26	0.550	0.580	0.550	0.580	0.440	224,000
2022-08-25	0.520	0.550	0.520	0.550	0.418	22,000

← NewerPage 17 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.