Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 1982 | HKD | 2.5 | 2.5 | 2.325 | 2.35 | 2.35 | -0.325 (-12.15%) | 406,000 |
30 Sep 1982 | HKD | 2.9 | 2.9 | 2.65 | 2.675 | 2.675 | -0.35 (-11.57%) | 388,600 |
29 Sep 1982 | HKD | 3.05 | 3.15 | 3 | 3.025 | 3.025 | -0.025 (-0.82%) | 325,000 |
28 Sep 1982 | HKD | 2.9 | 3.1 | 2.8 | 3.05 | 3.05 | -0.05 (-1.61%) | 697,000 |
27 Sep 1982 | HKD | 3.4 | 3.45 | 3.1 | 3.1 | 3.1 | -0.475 (-13.29%) | 394,000 |
24 Sep 1982 | HKD | 3.45 | 3.65 | 3.425 | 3.575 | 3.575 | +0.05 (+1.42%) | 453,000 |
23 Sep 1982 | HKD | 3.55 | 3.575 | 3.5 | 3.525 | 3.525 | -0.05 (-1.40%) | 167,000 |
22 Sep 1982 | HKD | 3.7 | 3.7 | 3.575 | 3.575 | 3.575 | -0.05 (-1.38%) | 153,000 |
21 Sep 1982 | HKD | 3.75 | 3.75 | 3.6 | 3.625 | 3.625 | -0.075 (-2.03%) | 183,000 |
20 Sep 1982 | HKD | 3.65 | 3.75 | 3.625 | 3.7 | 3.7 | 0.0 (0.0%) | 328,000 |
17 Sep 1982 | HKD | 3.725 | 3.725 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 129,000 |
16 Sep 1982 | HKD | 3.725 | 3.725 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 138,000 |
15 Sep 1982 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 262,000 |
14 Sep 1982 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | +0.025 (+0.68%) | 330,000 |
13 Sep 1982 | HKD | 3.575 | 3.7 | 3.575 | 3.675 | 3.675 | +0.05 (+1.38%) | 135,000 |
10 Sep 1982 | HKD | 3.75 | 3.775 | 3.6 | 3.625 | 3.625 | -0.075 (-2.03%) | 343,000 |
9 Sep 1982 | HKD | 3.75 | 3.8 | 3.7 | 3.7 | 3.7 | +0.05 (+1.37%) | 592,000 |
8 Sep 1982 | HKD | 3.45 | 3.7 | 3.45 | 3.65 | 3.65 | +0.125 (+3.55%) | 219,000 |
7 Sep 1982 | HKD | 3.65 | 3.725 | 3.4 | 3.525 | 3.525 | -0.1 (-2.76%) | 533,000 |
6 Sep 1982 | HKD | 3.625 | 3.8 | 3.6 | 3.625 | 3.625 | +0.125 (+3.57%) | 440,500 |
3 Sep 1982 | HKD | 3.425 | 3.525 | 3.425 | 3.5 | 3.5 | +0.1 (+2.94%) | 191,000 |
2 Sep 1982 | HKD | 3.4 | 3.475 | 3.4 | 3.4 | 3.4 | +0.025 (+0.74%) | 81,000 |
1 Sep 1982 | HKD | 3.4 | 3.425 | 3.35 | 3.375 | 3.375 | -0.025 (-0.74%) | 52,000 |
31 Aug 1982 | HKD | 3.425 | 3.45 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 92,000 |
30 Aug 1982 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
27 Aug 1982 | HKD | 3.3 | 3.45 | 3.3 | 3.4 | 3.4 | +0.2 (+6.25%) | 136,000 |
26 Aug 1982 | HKD | 3.35 | 3.35 | 3.15 | 3.2 | 3.2 | -0.1 (-3.03%) | 144,000 |
25 Aug 1982 | HKD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | -0.125 (-3.65%) | 237,000 |
24 Aug 1982 | HKD | 3.5 | 3.5 | 3.375 | 3.425 | 3.425 | -0.1 (-2.84%) | 233,000 |
23 Aug 1982 | HKD | 3.45 | 3.575 | 3.425 | 3.525 | 3.525 | +0.275 (+8.46%) | 461,000 |