Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 1983 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 503.4173 | 0.0 (0.0%) | 0 |
31 Dec 1982 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 503.4173 | -0.175 (-4.96%) | 10,000 |
30 Dec 1982 | HKD | 3.5 | 3.525 | 3.5 | 3.525 | 529.7152 | -0.375 (-9.62%) | 4,000 |
29 Dec 1982 | HKD | 4.1 | 4.1 | 3.9 | 3.9 | 586.0679 | -0.3 (-7.14%) | 4,000 |
28 Dec 1982 | HKD | 4.5 | 4.5 | 4.2 | 4.2 | 631.15 | -0.3 (-6.67%) | 32,000 |
24 Dec 1982 | HKD | 4.3 | 4.5 | 4.3 | 4.5 | 676.2321 | +0.2 (+4.65%) | 14,000 |
23 Dec 1982 | HKD | 4.1 | 4.3 | 4.1 | 4.3 | 646.1774 | +0.45 (+11.69%) | 4,000 |
22 Dec 1982 | HKD | 3.8 | 3.85 | 3.75 | 3.85 | 578.5542 | +0.25 (+6.94%) | 6,000 |
21 Dec 1982 | HKD | 3.3 | 3.6 | 3.3 | 3.6 | 540.9857 | +0.3 (+9.09%) | 16,000 |
20 Dec 1982 | HKD | 3.2 | 3.3 | 3.2 | 3.3 | 495.9036 | +0.25 (+8.20%) | 8,000 |
17 Dec 1982 | HKD | 3.05 | 3.1 | 3.05 | 3.05 | 458.3351 | +0.05 (+1.67%) | 8,000 |
16 Dec 1982 | HKD | 3 | 3 | 3 | 3 | 450.8214 | +0.05 (+1.69%) | 20,000 |
15 Dec 1982 | HKD | 2.9 | 2.95 | 2.9 | 2.95 | 443.3077 | +0.15 (+5.36%) | 4,000 |
14 Dec 1982 | HKD | 2.8 | 2.8 | 2.7 | 2.8 | 420.7667 | 0.0 (0.0%) | 20,000 |
13 Dec 1982 | HKD | 2.7 | 2.8 | 2.7 | 2.8 | 420.7667 | +0.1 (+3.70%) | 6,000 |
10 Dec 1982 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 405.7393 | 0.0 (0.0%) | 4,000 |
9 Dec 1982 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 405.7393 | -0.1 (-3.57%) | 10,000 |
8 Dec 1982 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 420.7667 | 0.0 (0.0%) | 0 |
7 Dec 1982 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 420.7667 | +0.1 (+3.70%) | 6,000 |
6 Dec 1982 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 405.7393 | +0.05 (+1.89%) | 2,000 |
3 Dec 1982 | HKD | 2.65 | 2.65 | 2.6 | 2.65 | 398.2256 | +0.05 (+1.92%) | 22,000 |
2 Dec 1982 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 390.7119 | 0.0 (0.0%) | 22,000 |
1 Dec 1982 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 390.7119 | +0.05 (+1.96%) | 10,000 |
30 Nov 1982 | HKD | 2.5 | 2.55 | 2.5 | 2.55 | 383.1982 | +0.05 (+2%) | 12,000 |
29 Nov 1982 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 375.6845 | 0.0 (0.0%) | 6,000 |
26 Nov 1982 | HKD | 2.6 | 2.6 | 2.5 | 2.5 | 375.6845 | 0.0 (0.0%) | 6,000 |
25 Nov 1982 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 375.6845 | -0.1 (-3.85%) | 68,000 |
24 Nov 1982 | HKD | 2.6 | 2.7 | 2.55 | 2.6 | 390.7119 | +0.1 (+4%) | 74,000 |
23 Nov 1982 | HKD | 2.4 | 2.5 | 2.4 | 2.5 | 375.6845 | +0.3 (+13.64%) | 72,000 |
22 Nov 1982 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 330.6024 | 0.0 (0.0%) | 12,000 |