EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.660	0.660	0.630	0.650	0.494	1,628,000
2022-05-27	0.580	0.670	0.580	0.640	0.486	8,648,000
2022-05-26	0.540	0.570	0.540	0.570	0.433	896,000
2022-05-25	0.540	0.540	0.540	0.540	0.410	24,000
2022-05-24	0.550	0.550	0.540	0.540	0.410	70,000
2022-05-23	0.540	0.540	0.540	0.540	0.410	130,000
2022-05-20	0.560	0.560	0.530	0.530	0.402	230,000
2022-05-19	0.530	0.560	0.530	0.550	0.418	214,000
2022-05-18	0.540	0.550	0.540	0.540	0.410	162,000
2022-05-17	0.570	0.570	0.520	0.550	0.418	976,000
2022-05-16	0.600	0.600	0.560	0.570	0.433	38,000
2022-05-13	0.580	0.580	0.550	0.570	0.433	364,000
2022-05-12	0.600	0.600	0.540	0.540	0.410	260,000
2022-05-11	0.580	0.590	0.580	0.580	0.440	324,000
2022-05-10	0.570	0.610	0.540	0.580	0.440	1,198,000
2022-05-06	0.580	0.620	0.540	0.570	0.433	1,530,000
2022-05-05	0.560	0.590	0.560	0.580	0.440	1,204,000
2022-05-04	0.485	0.570	0.485	0.560	0.425	1,600,000
2022-05-03	0.470	0.590	0.470	0.495	0.376	3,612,000
2022-04-29	0.465	0.470	0.465	0.470	0.357	214,000
2022-04-28	0.465	0.465	0.465	0.465	0.353	0
2022-04-27	0.465	0.465	0.465	0.465	0.353	0
2022-04-26	0.455	0.475	0.455	0.465	0.353	330,000
2022-04-25	0.445	0.460	0.445	0.455	0.346	254,000
2022-04-22	0.455	0.465	0.455	0.465	0.353	172,000
2022-04-21	0.450	0.455	0.450	0.455	0.346	108,000
2022-04-20	0.450	0.450	0.445	0.450	0.342	4,000
2022-04-19	0.445	0.465	0.440	0.465	0.353	40,000
2022-04-14	0.465	0.465	0.445	0.460	0.349	46,000
2022-04-13	0.435	0.470	0.435	0.460	0.349	308,000
2022-04-12	0.435	0.445	0.435	0.445	0.338	52,000
2022-04-11	0.455	0.455	0.445	0.450	0.342	508,000
2022-04-08	0.480	0.480	0.455	0.465	0.353	562,000
2022-04-07	0.460	0.465	0.460	0.465	0.353	294,000
2022-04-06	0.465	0.485	0.465	0.470	0.357	170,000
2022-04-04	0.475	0.475	0.465	0.465	0.353	182,000
2022-04-01	0.490	0.490	0.450	0.480	0.364	924,000
2022-03-31	0.470	0.495	0.470	0.495	0.376	1,456,000
2022-03-30	0.465	0.475	0.465	0.470	0.357	482,000
2022-03-29	0.455	0.460	0.450	0.460	0.349	218,000
2022-03-28	0.445	0.455	0.440	0.455	0.346	210,000
2022-03-25	0.470	0.470	0.450	0.460	0.349	270,000
2022-03-24	0.440	0.480	0.440	0.470	0.357	670,000
2022-03-23	0.455	0.460	0.445	0.460	0.349	320,000
2022-03-22	0.445	0.465	0.445	0.465	0.353	462,000
2022-03-21	0.425	0.470	0.425	0.440	0.334	1,934,000
2022-03-18	0.410	0.420	0.410	0.420	0.319	442,000
2022-03-17	0.410	0.420	0.400	0.420	0.319	466,000
2022-03-16	0.380	0.410	0.380	0.405	0.308	162,000
2022-03-15	0.390	0.390	0.380	0.380	0.289	620,000
2022-03-14	0.380	0.400	0.380	0.395	0.300	234,000
2022-03-11	0.400	0.400	0.380	0.400	0.304	162,000
2022-03-10	0.400	0.410	0.400	0.410	0.311	48,000
2022-03-09	0.385	0.400	0.380	0.400	0.304	268,000
2022-03-08	0.390	0.390	0.385	0.385	0.292	264,000
2022-03-07	0.395	0.420	0.395	0.395	0.300	106,000
2022-03-04	0.430	0.430	0.410	0.420	0.319	76,000
2022-03-03	0.410	0.435	0.410	0.435	0.330	542,000
2022-03-02	0.400	0.400	0.385	0.395	0.300	12,000
2022-03-01	0.395	0.400	0.390	0.400	0.304	242,000

← NewerPage 19 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.