Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 1982 | HKD | 4.4 | 4.45 | 4.375 | 4.4 | 4.4 | 0.0 (0.0%) | 88,000 |
15 Apr 1982 | HKD | 4.35 | 4.4 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 67,000 |
14 Apr 1982 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | -0.075 (-1.68%) | 56,000 |
13 Apr 1982 | HKD | 4.45 | 4.55 | 4.4 | 4.475 | 4.475 | +0.025 (+0.56%) | 38,000 |
12 Apr 1982 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
8 Apr 1982 | HKD | 4.45 | 4.525 | 4.4 | 4.45 | 4.45 | +0.1 (+2.30%) | 88,000 |
7 Apr 1982 | HKD | 4.35 | 4.425 | 4.3 | 4.35 | 4.35 | -0.125 (-2.79%) | 77,000 |
6 Apr 1982 | HKD | 4.4 | 4.475 | 4.35 | 4.475 | 4.475 | +0.225 (+5.29%) | 66,000 |
5 Apr 1982 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
2 Apr 1982 | HKD | 4.075 | 4.25 | 4.075 | 4.25 | 4.25 | +0.15 (+3.66%) | 73,000 |
1 Apr 1982 | HKD | 4.025 | 4.1 | 4.025 | 4.1 | 4.1 | +0.1 (+2.50%) | 34,000 |
31 Mar 1982 | HKD | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 73,000 |
30 Mar 1982 | HKD | 4.05 | 4.075 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 24,000 |
29 Mar 1982 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.075 (-1.82%) | 21,000 |
26 Mar 1982 | HKD | 4.25 | 4.25 | 4.125 | 4.125 | 4.125 | -0.225 (-5.17%) | 76,000 |
25 Mar 1982 | HKD | 4.375 | 4.375 | 4.3 | 4.35 | 4.35 | -0.025 (-0.57%) | 46,000 |
24 Mar 1982 | HKD | 4.35 | 4.4 | 4.325 | 4.375 | 4.375 | +0.075 (+1.74%) | 189,000 |
23 Mar 1982 | HKD | 4.55 | 4.55 | 4.275 | 4.3 | 4.3 | -0.25 (-5.49%) | 265,000 |
22 Mar 1982 | HKD | 4.725 | 4.725 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 250,000 |
19 Mar 1982 | HKD | 4.5 | 4.75 | 4.5 | 4.7 | 4.7 | +0.3 (+6.82%) | 285,000 |
18 Mar 1982 | HKD | 4.35 | 4.7 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 398,000 |
17 Mar 1982 | HKD | 4.25 | 4.4 | 4.25 | 4.4 | 4.4 | +0.15 (+3.53%) | 139,000 |
16 Mar 1982 | HKD | 4.25 | 4.25 | 4.2 | 4.25 | 4.25 | +0.075 (+1.80%) | 255,000 |
15 Mar 1982 | HKD | 4.2 | 4.25 | 4.1 | 4.175 | 4.175 | -0.075 (-1.76%) | 305,000 |
12 Mar 1982 | HKD | 4.125 | 4.25 | 4.1 | 4.25 | 4.25 | +0.2 (+4.94%) | 161,000 |
11 Mar 1982 | HKD | 4.1 | 4.1 | 4 | 4.05 | 4.05 | +0.225 (+5.88%) | 178,000 |
10 Mar 1982 | HKD | 3.8 | 3.9 | 3.775 | 3.825 | 3.825 | 0.0 (0.0%) | 146,000 |
9 Mar 1982 | HKD | 3.8 | 3.875 | 3.8 | 3.825 | 3.825 | -0.075 (-1.92%) | 276,000 |
8 Mar 1982 | HKD | 3.9 | 3.95 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 116,400 |
5 Mar 1982 | HKD | 3.9 | 4 | 3.875 | 3.95 | 3.95 | +0.1 (+2.60%) | 208,000 |