EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.540	0.550	0.530	0.540	0.410	210,000
2022-08-23	0.540	0.540	0.540	0.540	0.410	4,000
2022-08-22	0.540	0.540	0.520	0.540	0.410	180,000
2022-08-19	0.540	0.540	0.540	0.540	0.410	0
2022-08-18	0.550	0.560	0.530	0.550	0.418	120,000
2022-08-17	0.560	0.560	0.560	0.560	0.425	0
2022-08-16	0.570	0.570	0.550	0.560	0.425	338,000
2022-08-15	0.560	0.570	0.550	0.570	0.433	342,000
2022-08-12	0.550	0.570	0.550	0.570	0.433	60,000
2022-08-11	0.550	0.580	0.550	0.570	0.433	536,000
2022-08-10	0.570	0.570	0.550	0.550	0.418	162,000
2022-08-09	0.570	0.570	0.540	0.570	0.433	342,000
2022-08-08	0.520	0.600	0.520	0.570	0.433	1,514,000
2022-08-05	0.500	0.510	0.500	0.500	0.380	64,000
2022-08-04	0.500	0.500	0.500	0.500	0.380	20,000
2022-08-03	0.495	0.500	0.485	0.495	0.376	84,000
2022-08-02	0.500	0.500	0.470	0.485	0.368	340,000
2022-08-01	0.500	0.500	0.500	0.500	0.380	26,000
2022-07-29	0.520	0.520	0.510	0.510	0.387	48,000
2022-07-28	0.520	0.520	0.520	0.520	0.395	2,000
2022-07-27	0.530	0.530	0.530	0.530	0.402	0
2022-07-26	0.530	0.530	0.530	0.530	0.402	0
2022-07-25	0.540	0.550	0.530	0.530	0.402	68,000
2022-07-22	0.510	0.520	0.510	0.520	0.395	98,000
2022-07-21	0.520	0.520	0.510	0.510	0.387	92,000
2022-07-20	0.510	0.520	0.510	0.520	0.395	204,000
2022-07-19	0.520	0.520	0.520	0.520	0.395	20,000
2022-07-18	0.520	0.550	0.520	0.520	0.395	32,000
2022-07-15	0.520	0.540	0.520	0.520	0.395	94,000
2022-07-14	0.540	0.540	0.510	0.510	0.387	164,000
2022-07-13	0.530	0.550	0.530	0.540	0.410	144,000
2022-07-12	0.530	0.550	0.510	0.530	0.402	198,000
2022-07-11	0.570	0.570	0.530	0.540	0.410	142,000
2022-07-08	0.560	0.570	0.540	0.570	0.433	328,000
2022-07-07	0.570	0.570	0.540	0.560	0.425	654,000
2022-07-06	0.570	0.580	0.560	0.570	0.433	668,000
2022-07-05	0.580	0.590	0.580	0.580	0.440	210,000
2022-07-04	0.600	0.600	0.580	0.590	0.448	40,000
2022-06-30	0.610	0.610	0.590	0.600	0.456	306,000
2022-06-29	0.630	0.630	0.590	0.610	0.463	856,000
2022-06-28	0.600	0.640	0.600	0.630	0.478	1,566,000
2022-06-27	0.620	0.620	0.600	0.610	0.463	372,000
2022-06-24	0.590	0.610	0.580	0.600	0.456	312,000
2022-06-23	0.590	0.590	0.570	0.590	0.448	428,000
2022-06-22	0.580	0.590	0.580	0.590	0.448	492,000
2022-06-21	0.580	0.600	0.580	0.590	0.448	100,000
2022-06-20	0.590	0.600	0.590	0.600	0.456	116,000
2022-06-17	0.600	0.610	0.600	0.600	0.456	124,000
2022-06-16	0.600	0.600	0.600	0.600	0.456	54,000
2022-06-15	0.610	0.620	0.600	0.610	0.463	84,000
2022-06-14	0.610	0.610	0.600	0.610	0.463	106,000
2022-06-13	0.600	0.610	0.590	0.610	0.463	382,000
2022-06-10	0.630	0.630	0.610	0.620	0.471	378,000
2022-06-09	0.620	0.630	0.600	0.630	0.478	406,000
2022-06-08	0.600	0.620	0.600	0.620	0.471	390,000
2022-06-07	0.620	0.620	0.600	0.600	0.456	80,000
2022-06-06	0.600	0.620	0.600	0.620	0.471	254,000
2022-06-02	0.600	0.610	0.590	0.610	0.463	196,000
2022-06-01	0.630	0.630	0.600	0.610	0.463	470,000
2022-05-31	0.650	0.650	0.590	0.630	0.478	1,598,000

← NewerPage 18 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.