Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 1983 | HKD | 0.455 | 0.475 | 0.45 | 0.455 | 2.275 | -0.005 (-1.09%) | 70,000 |
31 Dec 1982 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 2.3 | 0.0 (0.0%) | 200,000 |
30 Dec 1982 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 2.3 | -0.01 (-2.13%) | 1,065,000 |
29 Dec 1982 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 2.35 | 0.0 (0.0%) | 215,000 |
28 Dec 1982 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 2.35 | +0.01 (+2.17%) | 470,000 |
24 Dec 1982 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 2.3 | 0.0 (0.0%) | 70,000 |
23 Dec 1982 | HKD | 0.455 | 0.46 | 0.44 | 0.46 | 2.3 | -0.01 (-2.13%) | 370,000 |
22 Dec 1982 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 2.35 | +0.01 (+2.17%) | 720,000 |
21 Dec 1982 | HKD | 0.47 | 0.475 | 0.45 | 0.46 | 2.3 | -0.01 (-2.13%) | 570,000 |
20 Dec 1982 | HKD | 0.435 | 0.47 | 0.435 | 0.47 | 2.35 | +0.03 (+6.82%) | 590,000 |
17 Dec 1982 | HKD | 0.47 | 0.48 | 0.44 | 0.44 | 2.2 | -0.04 (-8.33%) | 200,000 |
16 Dec 1982 | HKD | 0.47 | 0.48 | 0.46 | 0.48 | 2.4 | +0.01 (+2.13%) | 1,245,000 |
15 Dec 1982 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 2.35 | 0.0 (0.0%) | 535,000 |
14 Dec 1982 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 2.35 | +0.01 (+2.17%) | 1,165,000 |
13 Dec 1982 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 2.3 | +0.01 (+2.22%) | 1,265,000 |
10 Dec 1982 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 1,372,000 |
9 Dec 1982 | HKD | 0.435 | 0.45 | 0.435 | 0.45 | 2.25 | 0.0 (0.0%) | 735,000 |
8 Dec 1982 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 2.25 | 0.0 (0.0%) | 1,180,000 |
7 Dec 1982 | HKD | 0.45 | 0.45 | 0.435 | 0.45 | 2.25 | +0.01 (+2.27%) | 1,455,000 |
6 Dec 1982 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 2.2 | +0.02 (+4.76%) | 1,165,000 |
3 Dec 1982 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 2.1 | +0.01 (+2.44%) | 1,065,000 |
2 Dec 1982 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 2.05 | -0.01 (-2.38%) | 820,000 |
1 Dec 1982 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 2.1 | +0.01 (+2.44%) | 1,080,000 |
30 Nov 1982 | HKD | 0.43 | 0.43 | 0.41 | 0.41 | 2.05 | -0.02 (-4.65%) | 1,740,000 |
29 Nov 1982 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 2.15 | +0.01 (+2.38%) | 2,165,000 |
26 Nov 1982 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 2.1 | +0.005 (+1.20%) | 670,000 |
25 Nov 1982 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 2.075 | -0.005 (-1.19%) | 1,005,000 |
24 Nov 1982 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 2.1 | +0.005 (+1.20%) | 572,000 |
23 Nov 1982 | HKD | 0.42 | 0.42 | 0.41 | 0.415 | 2.075 | -0.015 (-3.49%) | 450,000 |
22 Nov 1982 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 2.15 | -0.01 (-2.27%) | 275,000 |