EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.435	0.435	0.385	0.400	0.304	550,000
2022-02-25	0.410	0.435	0.390	0.435	0.330	698,000
2022-02-24	0.420	0.420	0.375	0.375	0.285	790,000
2022-02-23	0.420	0.430	0.420	0.430	0.327	154,000
2022-02-22	0.475	0.490	0.420	0.420	0.319	3,342,000
2022-02-21	0.470	0.490	0.470	0.490	0.372	398,000
2022-02-18	0.460	0.475	0.460	0.470	0.357	1,874,000
2022-02-17	0.450	0.465	0.450	0.465	0.353	422,000
2022-02-16	0.445	0.450	0.430	0.450	0.342	244,000
2022-02-15	0.445	0.445	0.425	0.440	0.334	112,000
2022-02-14	0.420	0.450	0.415	0.445	0.338	832,000
2022-02-11	0.445	0.445	0.445	0.445	0.338	96,000
2022-02-10	0.435	0.450	0.435	0.445	0.338	432,000
2022-02-09	0.440	0.440	0.415	0.420	0.319	290,000
2022-02-08	0.440	0.445	0.425	0.440	0.334	944,000
2022-02-07	0.415	0.455	0.415	0.420	0.319	892,000
2022-02-04	0.410	0.415	0.410	0.415	0.315	98,000
2022-01-31	0.425	0.425	0.410	0.410	0.311	92,000
2022-01-28	0.445	0.490	0.420	0.420	0.319	364,000
2022-01-27	0.415	0.460	0.415	0.445	0.338	378,000
2022-01-26	0.420	0.420	0.415	0.415	0.315	30,000
2022-01-25	0.435	0.445	0.420	0.425	0.323	182,000
2022-01-24	0.420	0.420	0.420	0.420	0.319	0
2022-01-21	0.415	0.430	0.400	0.410	0.311	824,000
2022-01-20	0.395	0.395	0.390	0.390	0.296	104,000
2022-01-19	0.395	0.395	0.390	0.390	0.296	304,000
2022-01-18	0.395	0.395	0.395	0.395	0.300	16,000
2022-01-17	0.395	0.395	0.395	0.395	0.300	6,000
2022-01-14	0.400	0.400	0.400	0.400	0.304	170,000
2022-01-13	0.400	0.400	0.400	0.400	0.304	0
2022-01-12	0.400	0.400	0.390	0.400	0.304	264,000
2022-01-11	0.410	0.415	0.410	0.410	0.311	138,000
2022-01-10	0.380	0.405	0.380	0.405	0.308	154,000
2022-01-07	0.395	0.395	0.380	0.380	0.289	208,000
2022-01-06	0.395	0.395	0.395	0.395	0.300	8,000
2022-01-05	0.415	0.415	0.415	0.415	0.315	10,000
2022-01-04	0.400	0.415	0.400	0.415	0.315	54,000
2022-01-03	0.400	0.400	0.390	0.400	0.304	100,000
2021-12-31	0.400	0.400	0.400	0.400	0.304	0
2021-12-30	0.400	0.400	0.385	0.400	0.304	444,000
2021-12-29	0.410	0.410	0.410	0.410	0.311	0
2021-12-28	0.415	0.415	0.415	0.415	0.315	20,000
2021-12-24	0.415	0.415	0.415	0.415	0.315	50,000
2021-12-23	0.400	0.400	0.400	0.400	0.304	100,000
2021-12-22	0.410	0.410	0.400	0.400	0.304	338,000
2021-12-21	0.410	0.410	0.410	0.410	0.311	0
2021-12-20	0.410	0.410	0.410	0.410	0.311	0
2021-12-17	0.425	0.435	0.405	0.410	0.311	138,000
2021-12-16	0.415	0.415	0.405	0.410	0.311	322,000
2021-12-15	0.455	0.455	0.415	0.415	0.315	40,000
2021-12-14	0.410	0.410	0.410	0.410	0.311	30,000
2021-12-13	0.415	0.425	0.415	0.425	0.323	90,000
2021-12-10	0.415	0.415	0.415	0.415	0.315	0
2021-12-09	0.415	0.415	0.410	0.415	0.315	140,000
2021-12-08	0.415	0.415	0.410	0.410	0.311	22,000
2021-12-07	0.410	0.415	0.410	0.415	0.315	106,000
2021-12-06	0.410	0.410	0.410	0.410	0.311	96,000
2021-12-03	0.410	0.430	0.410	0.430	0.327	38,000
2021-12-02	0.405	0.405	0.405	0.405	0.308	26,000
2021-12-01	0.415	0.430	0.405	0.405	0.308	96,000

← NewerPage 20 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.