Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 1982 | HKD | 4.95 | 5 | 4.925 | 4.975 | 4.975 | +0.075 (+1.53%) | 35,000 |
8 Jul 1982 | HKD | 5.1 | 5.15 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 101,000 |
7 Jul 1982 | HKD | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 17,000 |
6 Jul 1982 | HKD | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | +0.1 (+2%) | 67,000 |
5 Jul 1982 | HKD | 5.05 | 5.05 | 5 | 5 | 5 | -0.1 (-1.96%) | 24,300 |
2 Jul 1982 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 113,000 |
1 Jul 1982 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
30 Jun 1982 | HKD | 5.05 | 5.1 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 98,000 |
29 Jun 1982 | HKD | 5.05 | 5.05 | 4.975 | 5 | 5 | -0.05 (-0.99%) | 123,000 |
28 Jun 1982 | HKD | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 374,000 |
25 Jun 1982 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
24 Jun 1982 | HKD | 5.2 | 5.2 | 5.1 | 5.2 | 5.2 | +0.15 (+2.97%) | 252,200 |
23 Jun 1982 | HKD | 5 | 5.15 | 5 | 5.05 | 5.05 | +0.15 (+3.06%) | 159,000 |
22 Jun 1982 | HKD | 4.85 | 4.9 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 165,600 |
21 Jun 1982 | HKD | 5 | 5 | 4.775 | 4.8 | 4.8 | -0.25 (-4.95%) | 214,000 |
18 Jun 1982 | HKD | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 183,000 |
17 Jun 1982 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 138,000 |
16 Jun 1982 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 240,000 |
15 Jun 1982 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 403,000 |
14 Jun 1982 | HKD | 5.35 | 5.35 | 5.2 | 5.2 | 5.2 | -0.15 (-2.80%) | 190,900 |
11 Jun 1982 | HKD | 5.2 | 5.4 | 5.2 | 5.35 | 5.35 | +0.2 (+3.88%) | 250,000 |
10 Jun 1982 | HKD | 5 | 5.15 | 5 | 5.15 | 5.15 | 0.0 (0.0%) | 342,000 |
9 Jun 1982 | HKD | 5.3 | 5.3 | 5.05 | 5.15 | 5.15 | -0.1 (-1.90%) | 234,500 |
8 Jun 1982 | HKD | 5.2 | 5.3 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 198,000 |
7 Jun 1982 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 457,000 |
4 Jun 1982 | HKD | 5.45 | 5.5 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 280,000 |
3 Jun 1982 | HKD | 5.45 | 5.5 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 292,000 |
2 Jun 1982 | HKD | 5.6 | 5.6 | 5.45 | 5.5 | 5.5 | -0.15 (-2.65%) | 294,000 |
1 Jun 1982 | HKD | 5.7 | 5.75 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 224,000 |
31 May 1982 | HKD | 5.95 | 5.95 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 584,000 |