Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 1989 | HKD | 4.7 | 4.75 | 4.55 | 4.7 | 4.7 | +0.225 (+5.03%) | 6,150,000 |
28 Jul 1989 | HKD | 4.475 | 4.5 | 4.3 | 4.475 | 4.475 | +0.2 (+4.68%) | 4,676,000 |
27 Jul 1989 | HKD | 4.275 | 4.325 | 4.25 | 4.275 | 4.275 | +0.025 (+0.59%) | 2,027,000 |
26 Jul 1989 | HKD | 4.25 | 4.375 | 4.225 | 4.25 | 4.25 | -0.075 (-1.73%) | 2,007,000 |
25 Jul 1989 | HKD | 4.325 | 4.35 | 4.275 | 4.325 | 4.325 | +0.025 (+0.58%) | 2,118,000 |
24 Jul 1989 | HKD | 4.3 | 4.3 | 4.2 | 4.3 | 4.3 | +0.025 (+0.58%) | 1,207,000 |
21 Jul 1989 | HKD | 4.275 | 4.35 | 4.225 | 4.275 | 4.275 | -0.075 (-1.72%) | 5,685,750 |
20 Jul 1989 | HKD | 4.35 | 4.55 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 2,913,500 |
19 Jul 1989 | HKD | 4.4 | 4.45 | 4.325 | 4.4 | 4.4 | +0.05 (+1.15%) | 3,272,000 |
18 Jul 1989 | HKD | 4.35 | 4.35 | 4.275 | 4.35 | 4.35 | +0.05 (+1.16%) | 1,177,000 |
17 Jul 1989 | HKD | 4.3 | 4.4 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 4,124,000 |
14 Jul 1989 | HKD | 4.35 | 4.425 | 4.325 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,701,000 |
13 Jul 1989 | HKD | 4.4 | 4.475 | 4.375 | 4.4 | 4.4 | +0.025 (+0.57%) | 4,297,800 |
12 Jul 1989 | HKD | 4.375 | 4.45 | 4.2 | 4.375 | 4.375 | +0.125 (+2.94%) | 7,796,250 |
11 Jul 1989 | HKD | 4.25 | 4.275 | 4.025 | 4.25 | 4.25 | +0.25 (+6.25%) | 8,302,000 |
10 Jul 1989 | HKD | 4 | 4.05 | 3.9 | 4 | 4 | +0.125 (+3.23%) | 3,835,500 |
7 Jul 1989 | HKD | 3.875 | 3.925 | 3.85 | 3.875 | 3.875 | 0.0 (0.0%) | 2,248,250 |
6 Jul 1989 | HKD | 3.875 | 3.9 | 3.8 | 3.875 | 3.875 | +0.1 (+2.65%) | 2,728,776 |
5 Jul 1989 | HKD | 3.775 | 3.775 | 3.7 | 3.775 | 3.775 | +0.1 (+2.72%) | 3,160,000 |
4 Jul 1989 | HKD | 3.675 | 3.7 | 3.55 | 3.675 | 3.675 | +0.125 (+3.52%) | 1,412,000 |
3 Jul 1989 | HKD | 3.55 | 3.6 | 3.475 | 3.55 | 3.55 | +0.075 (+2.16%) | 1,071,000 |
30 Jun 1989 | HKD | 3.475 | 3.5 | 3.425 | 3.475 | 3.475 | +0.025 (+0.72%) | 1,198,000 |
29 Jun 1989 | HKD | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | +0.025 (+0.73%) | 1,784,000 |
28 Jun 1989 | HKD | 3.425 | 3.425 | 3.375 | 3.425 | 3.425 | 0.0 (0.0%) | 1,552,000 |
27 Jun 1989 | HKD | 3.425 | 3.475 | 3.4 | 3.425 | 3.425 | -0.025 (-0.72%) | 815,000 |
26 Jun 1989 | HKD | 3.45 | 3.5 | 3.4 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,570,000 |
23 Jun 1989 | HKD | 3.4 | 3.5 | 3.375 | 3.4 | 3.4 | -0.025 (-0.73%) | 2,347,000 |
22 Jun 1989 | HKD | 3.425 | 3.425 | 3.275 | 3.425 | 3.425 | 0.0 (0.0%) | 1,636,000 |
21 Jun 1989 | HKD | 3.425 | 3.525 | 3.4 | 3.425 | 3.425 | -0.125 (-3.52%) | 2,286,000 |
20 Jun 1989 | HKD | 3.55 | 3.575 | 3.525 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,972,210 |