EGL Holdings Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.590	0.590	0.570	0.580	0.492	36,000
2024-11-05	0.570	0.590	0.570	0.580	0.492	150,000
2024-11-04	0.590	0.600	0.580	0.590	0.500	100,000
2024-11-01	0.580	0.600	0.580	0.600	0.509	52,000
2024-10-31	0.590	0.590	0.590	0.590	0.500	4,000
2024-10-30	0.600	0.600	0.570	0.590	0.500	154,000
2024-10-29	0.570	0.590	0.570	0.590	0.500	42,000
2024-10-28	0.590	0.590	0.570	0.590	0.500	52,000
2024-10-25	0.590	0.590	0.580	0.590	0.500	116,000
2024-10-24	0.600	0.600	0.570	0.570	0.483	46,000
2024-10-23	0.590	0.590	0.580	0.590	0.500	128,000
2024-10-22	0.570	0.590	0.570	0.590	0.500	124,000
2024-10-21	0.590	0.590	0.570	0.590	0.500	262,000
2024-10-18	0.600	0.600	0.590	0.600	0.509	38,000
2024-10-17	0.600	0.600	0.580	0.580	0.492	54,000
2024-10-16	0.590	0.600	0.580	0.600	0.509	56,000
2024-10-15	0.590	0.600	0.580	0.600	0.509	108,000
2024-10-14	0.590	0.590	0.590	0.590	0.500	60,000
2024-10-10	0.590	0.610	0.590	0.590	0.500	478,000
2024-10-09	0.590	0.590	0.590	0.590	0.500	226,000
2024-10-08	0.630	0.640	0.590	0.590	0.500	858,000
2024-10-07	0.600	0.620	0.590	0.620	0.526	1,818,000
2024-10-04	0.580	0.590	0.580	0.590	0.500	416,000
2024-10-03	0.590	0.590	0.570	0.590	0.500	514,000
2024-10-02	0.600	0.610	0.570	0.580	0.492	1,758,000
2024-09-30	0.600	0.610	0.580	0.600	0.509	1,022,000
2024-09-27	0.580	0.590	0.570	0.590	0.500	344,000
2024-09-26	0.560	0.580	0.560	0.580	0.492	142,000
2024-09-25	0.590	0.600	0.560	0.580	0.492	140,000
2024-09-24	0.580	0.590	0.570	0.580	0.492	254,000
2024-09-23	0.580	0.580	0.570	0.570	0.483	110,000
2024-09-20	0.580	0.590	0.570	0.580	0.492	96,000
2024-09-19	0.580	0.580	0.580	0.580	0.492	12,000
2024-09-17	0.580	0.580	0.550	0.550	0.466	134,000
2024-09-16	0.580	0.580	0.580	0.580	0.492	0
2024-09-13	0.560	0.580	0.560	0.580	0.492	30,000
2024-09-12	0.560	0.560	0.550	0.550	0.466	216,000
2024-09-11	0.570	0.570	0.570	0.570	0.483	8,000
2024-09-10	0.560	0.580	0.560	0.580	0.492	92,000
2024-09-09	0.580	0.580	0.520	0.560	0.475	614,000
2024-09-05	0.590	0.590	0.590	0.590	0.500	10,000
2024-09-04	0.590	0.600	0.570	0.590	0.500	116,000
2024-09-03	0.600	0.600	0.600	0.600	0.509	0
2024-09-02	0.600	0.600	0.600	0.600	0.509	0
2024-08-30	0.590	0.610	0.580	0.600	0.509	538,000
2024-08-29	0.570	0.580	0.560	0.570	0.483	268,000
2024-08-28	0.570	0.580	0.570	0.580	0.492	56,000
2024-08-27	0.580	0.580	0.580	0.580	0.492	50,000
2024-08-26	0.590	0.600	0.590	0.600	0.509	82,000
2024-08-23	0.590	0.600	0.590	0.600	0.509	410,000
2024-08-22	0.600	0.600	0.590	0.600	0.509	182,000
2024-08-21	0.590	0.600	0.580	0.600	0.509	170,000
2024-08-20	0.600	0.600	0.590	0.590	0.500	110,000
2024-08-19	0.600	0.600	0.590	0.590	0.500	32,000
2024-08-16	0.590	0.590	0.570	0.590	0.500	62,000
2024-08-15	0.580	0.580	0.580	0.580	0.492	110,000
2024-08-14	0.600	0.600	0.570	0.590	0.500	52,000
2024-08-13	0.590	0.590	0.560	0.580	0.492	372,000
2024-08-12	0.610	0.620	0.590	0.590	0.500	880,000
2024-08-09	0.600	0.600	0.590	0.600	0.509	72,000

← NewerPage 9 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.