EGL Holdings Company Limited (HKG:6882)
Hong Kong
· Delayed Price · Currency is HKD 0.480
+0.010 (2.13%)
Mar 10, 2026, 10:04 AM HKT
EGL Holdings Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | - | -2.06% | 288,000 |
| Mar 6, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 48,000 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 126,000 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 180,000 |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 30,000 |
| Mar 2, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 172,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 50,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 30,000 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 144,000 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.94% | 54,000 |
| Feb 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,000 |
| Feb 16, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 20,000 |
| Feb 13, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 56,000 |
| Feb 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 6,000 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 24,000 |
| Feb 9, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 202,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 78,000 |
| Feb 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 46,000 |
| Feb 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,000 |
| Feb 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Feb 2, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 24,000 |
| Jan 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 130,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 200,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 82,000 |
| Jan 27, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 54,000 |
| Jan 26, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 12,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 40,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 662,000 |
| Jan 21, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 76,000 |
| Jan 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 16, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 518,000 |
| Jan 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 102,000 |
| Jan 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 356,000 |
| Jan 13, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 342,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 8, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 84,000 |
| Jan 7, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 160,000 |
| Jan 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 30,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 196,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 76,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 290,000 |
| Dec 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 80,000 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 88,000 |
| Dec 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 106,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 16,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 150,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Dec 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 44,000 |
| Dec 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 116,000 |
| Dec 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 144,000 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 28,000 |
| Dec 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 4, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 28,000 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 60,000 |
| Dec 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 172,000 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 10,000 |
| Nov 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 24,000 |
| Nov 27, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 216,000 |
| Nov 26, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 392,000 |
| Nov 25, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 34,000 |
| Nov 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 12,000 |
| Nov 21, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 122,000 |
| Nov 20, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 86,000 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 362,000 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 632,000 |
| Nov 17, 2025 | 0.52 | 0.55 | 0.50 | 0.53 | 0.53 | -5.36% | 2,068,000 |
| Nov 14, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 110,000 |
| Nov 13, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 88,000 |
| Nov 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 218,000 |
| Nov 11, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 40,000 |
| Nov 10, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 100,000 |
| Nov 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 180,000 |
| Nov 6, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 364,000 |
| Nov 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 158,000 |
| Nov 4, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 372,000 |
| Nov 3, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 1,014,000 |
| Oct 31, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 268,000 |
| Oct 30, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 266,000 |
| Oct 28, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -3.64% | 480,000 |
| Oct 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 256,000 |
| Oct 24, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 120,000 |
| Oct 23, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 5.66% | 990,000 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 4,000 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 82,000 |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 56,000 |
| Oct 17, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 284,000 |
| Oct 16, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 174,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 22,000 |
| Oct 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 24,000 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 684,000 |
| Oct 10, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 114,000 |