Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 1982 | HKD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 49,000 |
23 Dec 1982 | HKD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 22,000 |
22 Dec 1982 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 537,000 |
21 Dec 1982 | HKD | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 89,000 |
20 Dec 1982 | HKD | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | -0.02 (-1.07%) | 194,000 |
17 Dec 1982 | HKD | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -0.08 (-4.10%) | 353,000 |
16 Dec 1982 | HKD | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 238,000 |
15 Dec 1982 | HKD | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 266,000 |
14 Dec 1982 | HKD | 2.025 | 2.075 | 2 | 2 | 2 | -0.05 (-2.44%) | 289,000 |
13 Dec 1982 | HKD | 2 | 2.05 | 1.97 | 2.05 | 2.05 | +0.06 (+3.02%) | 205,000 |
10 Dec 1982 | HKD | 2 | 2.025 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 285,000 |
9 Dec 1982 | HKD | 1.97 | 2.05 | 1.96 | 2 | 2 | 0.0 (0.0%) | 440,200 |
8 Dec 1982 | HKD | 1.92 | 2 | 1.92 | 2 | 2 | +0.12 (+6.38%) | 301,000 |
7 Dec 1982 | HKD | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 240,000 |
6 Dec 1982 | HKD | 1.85 | 1.9 | 1.75 | 1.87 | 1.87 | +0.14 (+8.09%) | 209,000 |
3 Dec 1982 | HKD | 1.58 | 1.76 | 1.56 | 1.73 | 1.73 | +0.17 (+10.90%) | 114,000 |
2 Dec 1982 | HKD | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 396,000 |
1 Dec 1982 | HKD | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.07 (+4.52%) | 152,000 |
30 Nov 1982 | HKD | 1.56 | 1.58 | 1.45 | 1.55 | 1.55 | -0.05 (-3.13%) | 116,000 |
29 Nov 1982 | HKD | 1.54 | 1.6 | 1.51 | 1.6 | 1.6 | +0.06 (+3.90%) | 287,900 |
26 Nov 1982 | HKD | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 218,000 |
25 Nov 1982 | HKD | 1.67 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 226,000 |
24 Nov 1982 | HKD | 1.69 | 1.7 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 223,000 |
23 Nov 1982 | HKD | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -0.07 (-3.98%) | 397,000 |
22 Nov 1982 | HKD | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 134,200 |
19 Nov 1982 | HKD | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 180,000 |
18 Nov 1982 | HKD | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 423,000 |
17 Nov 1982 | HKD | 1.82 | 1.85 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 259,000 |
16 Nov 1982 | HKD | 1.75 | 1.83 | 1.73 | 1.83 | 1.83 | +0.06 (+3.39%) | 115,000 |
15 Nov 1982 | HKD | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 423,000 |