EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.620	0.620	0.610	0.620	0.576	570,000
2025-07-30	0.630	0.630	0.620	0.620	0.576	498,000
2025-07-29	0.630	0.630	0.620	0.630	0.585	178,000
2025-07-28	0.630	0.640	0.620	0.640	0.594	246,000
2025-07-25	0.640	0.640	0.620	0.630	0.585	1,002,000
2025-07-24	0.630	0.650	0.630	0.640	0.594	1,434,000
2025-07-23	0.630	0.630	0.620	0.620	0.576	478,000
2025-07-22	0.620	0.630	0.620	0.630	0.585	176,000
2025-07-21	0.630	0.630	0.620	0.630	0.585	76,000
2025-07-18	0.640	0.640	0.620	0.630	0.585	406,000
2025-07-17	0.640	0.640	0.610	0.630	0.585	514,000
2025-07-16	0.630	0.640	0.630	0.640	0.594	382,000
2025-07-15	0.630	0.640	0.630	0.630	0.585	286,000
2025-07-14	0.630	0.630	0.630	0.630	0.585	110,000
2025-07-11	0.630	0.640	0.630	0.640	0.594	1,094,000
2025-07-10	0.610	0.630	0.600	0.620	0.576	690,000
2025-07-09	0.630	0.630	0.610	0.620	0.576	284,000
2025-07-08	0.630	0.630	0.610	0.630	0.585	990,000
2025-07-07	0.650	0.650	0.620	0.630	0.585	494,000
2025-07-04	0.620	0.640	0.620	0.630	0.585	818,000
2025-07-03	0.630	0.630	0.620	0.620	0.576	598,000
2025-07-02	0.630	0.630	0.620	0.630	0.585	278,000
2025-06-30	0.600	0.630	0.590	0.620	0.576	1,176,000
2025-06-27	0.620	0.620	0.590	0.590	0.548	960,000
2025-06-26	0.570	0.680	0.570	0.610	0.566	5,546,000
2025-06-25	0.590	0.590	0.580	0.590	0.548	76,000
2025-06-24	0.590	0.600	0.590	0.600	0.557	34,000
2025-06-23	0.590	0.590	0.570	0.590	0.548	88,000
2025-06-20	0.580	0.590	0.570	0.580	0.539	134,000
2025-06-19	0.580	0.580	0.540	0.560	0.520	1,350,000
2025-06-18	0.570	0.570	0.570	0.570	0.529	72,000
2025-06-17	0.600	0.600	0.580	0.600	0.557	200,000
2025-06-16	0.590	0.590	0.590	0.590	0.548	58,000
2025-06-13	0.590	0.600	0.580	0.590	0.548	238,000
2025-06-12	0.590	0.600	0.590	0.600	0.557	110,000
2025-06-11	0.590	0.600	0.590	0.600	0.557	354,000
2025-06-10	0.610	0.610	0.590	0.600	0.557	364,000
2025-06-09	0.590	0.610	0.590	0.600	0.557	434,000
2025-06-06	0.590	0.590	0.580	0.590	0.548	110,000
2025-06-05	0.580	0.610	0.570	0.590	0.548	526,000
2025-06-04	0.570	0.590	0.570	0.580	0.539	72,000
2025-06-03	0.570	0.580	0.570	0.580	0.539	150,000
2025-06-02	0.570	0.570	0.560	0.570	0.529	276,000
2025-05-30	0.580	0.580	0.570	0.580	0.539	34,000
2025-05-29	0.570	0.580	0.570	0.580	0.539	12,000
2025-05-28	0.580	0.580	0.580	0.580	0.539	4,000
2025-05-27	0.590	0.590	0.560	0.570	0.529	378,000
2025-05-26	0.580	0.590	0.570	0.570	0.529	194,000
2025-05-23	0.590	0.590	0.560	0.570	0.529	162,000
2025-05-22	0.580	0.580	0.580	0.580	0.539	114,000
2025-05-21	0.600	0.600	0.580	0.580	0.539	282,000
2025-05-20	0.590	0.600	0.590	0.590	0.548	66,000
2025-05-19	0.590	0.590	0.590	0.590	0.548	2,000
2025-05-16	0.590	0.590	0.570	0.590	0.548	214,000
2025-05-15	0.600	0.600	0.550	0.580	0.539	734,000
2025-05-14	0.580	0.590	0.570	0.590	0.548	1,104,000
2025-05-13	0.570	0.570	0.560	0.570	0.529	232,000
2025-05-12	0.550	0.580	0.550	0.560	0.520	976,000
2025-05-09	0.560	0.560	0.550	0.550	0.511	136,000
2025-05-08	0.540	0.560	0.540	0.560	0.520	652,000

← NewerPage 6 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.