Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 1982 | HKD | 5.9 | 5.9 | 5.6 | 5.7 | 5.7 | -0.2 (-3.39%) | 578,000 |
27 May 1982 | HKD | 5.8 | 5.9 | 5.75 | 5.9 | 5.9 | +0.1 (+1.72%) | 686,000 |
26 May 1982 | HKD | 5.6 | 5.8 | 5.55 | 5.8 | 5.8 | +0.3 (+5.45%) | 708,000 |
25 May 1982 | HKD | 5.35 | 5.5 | 5.3 | 5.5 | 5.5 | +0.2 (+3.77%) | 498,000 |
24 May 1982 | HKD | 5.3 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 369,000 |
21 May 1982 | HKD | 5.4 | 5.4 | 5.3 | 5.3 | 5.3 | -0.15 (-2.75%) | 448,000 |
20 May 1982 | HKD | 5.5 | 5.5 | 5.4 | 5.45 | 5.45 | -0.05 (-0.91%) | 169,000 |
19 May 1982 | HKD | 5.4 | 5.5 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 421,000 |
18 May 1982 | HKD | 5.4 | 5.45 | 5.3 | 5.35 | 5.35 | -0.15 (-2.73%) | 316,500 |
17 May 1982 | HKD | 5.55 | 5.6 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 419,000 |
14 May 1982 | HKD | 5.4 | 5.55 | 5.35 | 5.55 | 5.55 | +0.1 (+1.83%) | 450,000 |
13 May 1982 | HKD | 5.4 | 5.6 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 718,000 |
12 May 1982 | HKD | 5.35 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 457,000 |
11 May 1982 | HKD | 5.3 | 5.35 | 5.25 | 5.35 | 5.35 | +0.05 (+0.94%) | 375,000 |
10 May 1982 | HKD | 5.4 | 5.45 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 371,000 |
7 May 1982 | HKD | 5.25 | 5.4 | 5.2 | 5.35 | 5.35 | +0.2 (+3.88%) | 552,000 |
6 May 1982 | HKD | 5 | 5.15 | 4.95 | 5.15 | 5.15 | +0.1 (+1.98%) | 382,000 |
5 May 1982 | HKD | 5.1 | 5.2 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 105,000 |
4 May 1982 | HKD | 5.05 | 5.2 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 220,000 |
3 May 1982 | HKD | 4.9 | 5.25 | 4.9 | 5.1 | 5.1 | +0.15 (+3.03%) | 592,000 |
30 Apr 1982 | HKD | 4.8 | 4.95 | 4.7 | 4.95 | 4.95 | +0.05 (+1.02%) | 300,000 |
29 Apr 1982 | HKD | 4.9 | 4.95 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 417,900 |
28 Apr 1982 | HKD | 4.65 | 5 | 4.65 | 4.85 | 4.85 | +0.05 (+1.04%) | 114,000 |
27 Apr 1982 | HKD | 4.7 | 4.8 | 4.7 | 4.8 | 4.8 | +0.2 (+4.35%) | 487,000 |
26 Apr 1982 | HKD | 4.55 | 4.675 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 79,000 |
23 Apr 1982 | HKD | 4.475 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 92,000 |
22 Apr 1982 | HKD | 4.4 | 4.45 | 4.375 | 4.4 | 4.4 | 0.0 (0.0%) | 148,000 |
21 Apr 1982 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
20 Apr 1982 | HKD | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 32,000 |
19 Apr 1982 | HKD | 4.4 | 4.4 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 56,000 |