Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 1982 | HKD | 3.325 | 3.375 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 335,000 |
19 Aug 1982 | HKD | 3.35 | 3.5 | 3.15 | 3.3 | 3.3 | 0.0 (0.0%) | 518,100 |
18 Aug 1982 | HKD | 3.15 | 3.45 | 3.1 | 3.3 | 3.3 | +0.275 (+9.09%) | 604,000 |
17 Aug 1982 | HKD | 2.8 | 3.1 | 2.55 | 3.025 | 3.025 | +0.225 (+8.04%) | 375,000 |
16 Aug 1982 | HKD | 3.1 | 3.15 | 2.8 | 2.8 | 2.8 | -0.3 (-9.68%) | 509,000 |
13 Aug 1982 | HKD | 3.15 | 3.275 | 3.1 | 3.1 | 3.1 | +0.05 (+1.64%) | 532,000 |
12 Aug 1982 | HKD | 3.5 | 3.6 | 2.8 | 3.05 | 3.05 | -0.65 (-17.57%) | 444,000 |
11 Aug 1982 | HKD | 3.75 | 3.8 | 3.675 | 3.7 | 3.7 | -0.025 (-0.67%) | 384,000 |
10 Aug 1982 | HKD | 3.8 | 3.9 | 3.65 | 3.725 | 3.725 | -0.275 (-6.88%) | 553,000 |
9 Aug 1982 | HKD | 4.15 | 4.3 | 3.95 | 4 | 4 | -0.45 (-10.11%) | 357,000 |
6 Aug 1982 | HKD | 4.4 | 4.5 | 4.4 | 4.45 | 4.45 | +0.05 (+1.14%) | 361,000 |
5 Aug 1982 | HKD | 4.4 | 4.45 | 4.3 | 4.4 | 4.4 | -0.1 (-2.22%) | 363,000 |
4 Aug 1982 | HKD | 4.4 | 4.5 | 4.3 | 4.5 | 4.5 | +0.1 (+2.27%) | 213,000 |
3 Aug 1982 | HKD | 4.7 | 4.875 | 4.4 | 4.4 | 4.4 | -0.3 (-6.38%) | 167,000 |
2 Aug 1982 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
30 Jul 1982 | HKD | 4.8 | 4.9 | 4.7 | 4.7 | 4.7 | -0.05 (-1.05%) | 207,000 |
29 Jul 1982 | HKD | 4.85 | 4.9 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 222,000 |
28 Jul 1982 | HKD | 5 | 5.05 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 253,000 |
27 Jul 1982 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 276,000 |
26 Jul 1982 | HKD | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | -0.2 (-3.77%) | 273,000 |
23 Jul 1982 | HKD | 5.35 | 5.35 | 5.2 | 5.3 | 5.3 | -0.05 (-0.93%) | 804,000 |
22 Jul 1982 | HKD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 576,000 |
21 Jul 1982 | HKD | 5.25 | 5.25 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 330,000 |
20 Jul 1982 | HKD | 5.25 | 5.25 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 254,700 |
19 Jul 1982 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 337,000 |
16 Jul 1982 | HKD | 5.35 | 5.35 | 5.2 | 5.3 | 5.3 | -0.1 (-1.85%) | 178,000 |
15 Jul 1982 | HKD | 5.3 | 5.4 | 5.25 | 5.4 | 5.4 | +0.2 (+3.85%) | 298,200 |
14 Jul 1982 | HKD | 5.15 | 5.3 | 5.1 | 5.2 | 5.2 | 0.0 (0.0%) | 178,000 |
13 Jul 1982 | HKD | 5.35 | 5.35 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 62,000 |
12 Jul 1982 | HKD | 5.1 | 5.35 | 5.1 | 5.35 | 5.35 | +0.375 (+7.54%) | 155,000 |