Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 1982 | HKD | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 221,000 |
3 Mar 1982 | HKD | 3.9 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 304,000 |
2 Mar 1982 | HKD | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 281,000 |
1 Mar 1982 | HKD | 4.2 | 4.2 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 180,000 |
26 Feb 1982 | HKD | 4.25 | 4.275 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 103,000 |
25 Feb 1982 | HKD | 4.3 | 4.35 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 287,000 |
24 Feb 1982 | HKD | 4.2 | 4.25 | 4.175 | 4.25 | 4.25 | -0.05 (-1.16%) | 137,000 |
23 Feb 1982 | HKD | 4.5 | 4.5 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 109,000 |
22 Feb 1982 | HKD | 4.5 | 4.6 | 4.475 | 4.5 | 4.5 | 0.0 (0.0%) | 49,200 |
19 Feb 1982 | HKD | 4.35 | 4.5 | 4.35 | 4.5 | 4.5 | +0.15 (+3.45%) | 76,000 |
18 Feb 1982 | HKD | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | +0.15 (+3.57%) | 125,000 |
17 Feb 1982 | HKD | 4.1 | 4.25 | 4 | 4.2 | 4.2 | +0.1 (+2.44%) | 120,000 |
16 Feb 1982 | HKD | 4.25 | 4.25 | 4 | 4.1 | 4.1 | -0.3 (-6.82%) | 269,000 |
15 Feb 1982 | HKD | 4.8 | 4.8 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 82,000 |
12 Feb 1982 | HKD | 4.65 | 4.7 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 65,000 |
11 Feb 1982 | HKD | 4.85 | 4.95 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 49,000 |
10 Feb 1982 | HKD | 5 | 5 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 19,000 |
9 Feb 1982 | HKD | 5 | 5 | 4.9 | 5 | 5 | -0.2 (-3.85%) | 63,000 |
8 Feb 1982 | HKD | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | -0.2 (-3.70%) | 31,000 |
5 Feb 1982 | HKD | 5.45 | 5.45 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 58,000 |
4 Feb 1982 | HKD | 5.45 | 5.55 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 89,000 |
3 Feb 1982 | HKD | 5.45 | 5.5 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 69,000 |
2 Feb 1982 | HKD | 5.6 | 5.7 | 5.45 | 5.45 | 5.45 | -0.35 (-6.03%) | 154,800 |
1 Feb 1982 | HKD | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 25,000 |
29 Jan 1982 | HKD | 5.8 | 5.85 | 5.75 | 5.8 | 5.8 | +0.1 (+1.75%) | 126,000 |
28 Jan 1982 | HKD | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.2 (-3.39%) | 38,000 |
27 Jan 1982 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
26 Jan 1982 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
25 Jan 1982 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
22 Jan 1982 | HKD | 5.9 | 6 | 5.85 | 5.9 | 5.9 | +0.1 (+1.72%) | 86,000 |