HKEX · 6882 · stock
EGL Holdings Company Limited (6882) stock price history
Every HKEX trading session of EGL Holdings Company Limited from Nov 28, 2014 to Nov 12, 2026: 2,825 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6882 adjusted close, 2014 to 2026
- HK$1.85
- All time high, 2015
- HK$0.5450
- 52 week high, HK$0.4039 low
- 2,825
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
6882 key facts
- EGL Holdings Company Limited (6882) closed at HK$0.4900 on Nov 12, 2026 on HKEX.
- 6882's all time high close is HK$1.85, set on Jul 2, 2015; its all time low close is HK$0.1898 on May 27, 2020.
- 6882's 52 week range is HK$0.4039 to HK$0.5450.
- 6882 returned -5.8% over the year to Nov 12, 2026 and +50.1% over five years.
- Over ten years 6882 returned -51%, -7.0% a year compounded.
- 6882's deepest drawdown was -89.7% from Jul 2, 2015 to May 27, 2020.
- DataCedar holds 2,825 daily sessions of 6882 history from Nov 28, 2014 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
6882 price chart, 2014 to 2026
6882 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -2.0% |
| 6 months | +5.5% |
| Year to date | +6.6% |
| 1 year | -5.8% |
| 3 years | +24.1% |
| 5 years | +50.1% |
| 10 years | -51.4% |
| Since Nov 28, 2014 | -43.2% |
| Compound annual growth, 12.0 years | -4.6% |
6882 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.85 on Jul 2, 2015
- All time low close
- HK$0.1898 on May 27, 2020
- 52 week high
- HK$0.5450 on Aug 17, 2026
- 52 week low
- HK$0.4039 on Mar 20, 2026
- Deepest drawdown
- -89.7% from Jul 2, 2015 to May 27, 2020, not yet recovered
- Best single session
- +43.2% on Dec 16, 2019
- Worst single session
- -22.1% on Dec 17, 2019
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2022, +135%
- Worst calendar year
- 2018, -56%
6882 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 28, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4596 | HK$0.5450 | HK$0.4039 | HK$0.4900 | +6.6% | 26.4M | 202 |
| 2025 | HK$0.5087 | HK$0.6314 | HK$0.4457 | HK$0.4596 | -12.6% | 100.7M | 245 |
| 2024 | HK$0.5087 | HK$0.6189 | HK$0.4409 | HK$0.5257 | +1.6% | 55.6M | 233 |
| 2023 | HK$0.7289 | HK$0.7365 | HK$0.3796 | HK$0.5172 | -27.5% | 74M | 231 |
| 2022 | HK$0.3037 | HK$0.9567 | HK$0.2847 | HK$0.7137 | +135.0% | 382.3M | 237 |
| 2021 | HK$0.3075 | HK$0.5694 | HK$0.2809 | HK$0.3037 | -2.4% | 99.4M | 236 |
| 2020 | HK$0.3758 | HK$0.3872 | HK$0.1898 | HK$0.3113 | -17.2% | 154.2M | 238 |
| 2019 | HK$0.4022 | HK$0.5618 | HK$0.3417 | HK$0.3758 | -11.3% | 27.9M | 237 |
| 2018 | HK$0.9617 | HK$0.9968 | HK$0.4022 | HK$0.4237 | -55.9% | 35.1M | 224 |
| 2017 | HK$1.08 | HK$1.11 | HK$0.9056 | HK$0.9617 | -9.5% | 53.9M | 231 |
| 2016 | HK$1.66 | HK$1.70 | HK$0.9133 | HK$1.06 | -36.6% | 146.5M | 243 |
| 2015 | HK$1.01 | HK$1.95 | HK$0.9768 | HK$1.68 | +69.4% | 589M | 246 |
| 2014 | HK$0.8753 | HK$1.30 | HK$0.8372 | HK$0.9895 | n/a | 425M | 22 |
6882 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.4900 | -1.0% |
| October 2026 | HK$0.4950 | -1.0% |
| September 2026 | HK$0.5000 | +2.0% |
| August 2026 | HK$0.4900 | +6.5% |
| July 2026 | HK$0.4600 | +1.1% |
| June 2026 | HK$0.4550 | -2.0% |
| May 2026 | HK$0.4643 | +1.0% |
| April 2026 | HK$0.4596 | +4.2% |
| March 2026 | HK$0.4411 | -5.0% |
| February 2026 | HK$0.4643 | +2.0% |
| January 2026 | HK$0.4550 | -1.0% |
| December 2025 | HK$0.4596 | -2.9% |
About the 6882 data
Daily bars. 2,825 sessions from Nov 28, 2014 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6882/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6872 TenNor Therapeutics (Suzhou) Limited
- 6877 Top Eminent Healthcare Group Limited
- 6880 Momenta Global Limited
- 6881 China Galaxy Securities Co., Ltd.
- 6885 Henan Jinma Energy Company Limited
- 6886 Huatai Securities Co., Ltd.
- 6887 Sunshine Lake Pharma Co., Ltd.
- 6888 Freetech Road Recycling Technology (Holdings) Limited
Common questions
6882 share price history
