EGL Holdings Company Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.415	0.430	0.405	0.405	0.308	96,000
2021-11-30	0.425	0.430	0.420	0.420	0.319	144,000
2021-11-29	0.430	0.430	0.430	0.430	0.327	10,000
2021-11-26	0.440	0.440	0.435	0.440	0.334	354,000
2021-11-25	0.445	0.450	0.445	0.450	0.342	64,000
2021-11-24	0.450	0.450	0.450	0.450	0.342	0
2021-11-23	0.450	0.450	0.450	0.450	0.342	36,000
2021-11-22	0.470	0.470	0.450	0.450	0.342	26,000
2021-11-19	0.470	0.470	0.470	0.470	0.357	104,000
2021-11-18	0.465	0.490	0.465	0.480	0.364	72,000
2021-11-17	0.465	0.465	0.465	0.465	0.353	0
2021-11-16	0.440	0.475	0.435	0.465	0.353	830,000
2021-11-15	0.430	0.430	0.430	0.430	0.327	0
2021-11-12	0.430	0.430	0.430	0.430	0.327	48,000
2021-11-11	0.435	0.440	0.430	0.440	0.334	158,000
2021-11-10	0.470	0.470	0.450	0.450	0.342	112,000
2021-11-09	0.460	0.480	0.460	0.470	0.357	446,000
2021-11-08	0.430	0.495	0.430	0.455	0.346	978,000
2021-11-05	0.430	0.460	0.420	0.420	0.319	490,000
2021-11-04	0.425	0.425	0.420	0.420	0.319	362,000
2021-11-03	0.425	0.425	0.425	0.425	0.323	20,000
2021-11-02	0.420	0.455	0.420	0.430	0.327	120,000
2021-11-01	0.435	0.455	0.435	0.455	0.346	444,000
2021-10-29	0.420	0.420	0.415	0.415	0.315	140,000
2021-10-28	0.440	0.440	0.425	0.430	0.327	34,000
2021-10-27	0.430	0.475	0.430	0.435	0.330	130,000
2021-10-26	0.425	0.430	0.420	0.430	0.327	102,000
2021-10-25	0.430	0.450	0.425	0.450	0.342	316,000
2021-10-22	0.460	0.460	0.460	0.460	0.349	12,000
2021-10-21	0.465	0.465	0.460	0.460	0.349	22,000
2021-10-20	0.465	0.465	0.460	0.460	0.349	24,000
2021-10-19	0.425	0.450	0.420	0.450	0.342	370,000
2021-10-18	0.425	0.425	0.425	0.425	0.323	24,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.