Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 1982 | HKD | 0.54 | 0.56 | 0.53 | 0.54 | 2.7 | +0.03 (+5.88%) | 1,130,000 |
17 Aug 1982 | HKD | 0.5 | 0.52 | 0.49 | 0.51 | 2.55 | +0.02 (+4.08%) | 2,495,000 |
16 Aug 1982 | HKD | 0.5 | 0.53 | 0.48 | 0.49 | 2.45 | -0.01 (-2%) | 2,435,000 |
13 Aug 1982 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 1,760,000 |
12 Aug 1982 | HKD | 0.52 | 0.52 | 0.48 | 0.5 | 2.5 | -0.03 (-5.66%) | 6,015,000 |
11 Aug 1982 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 2.65 | +0.01 (+1.92%) | 3,255,000 |
10 Aug 1982 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 2.6 | -0.02 (-3.70%) | 4,050,000 |
9 Aug 1982 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 2.7 | -0.04 (-6.90%) | 2,530,000 |
6 Aug 1982 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 2.9 | +0.03 (+5.45%) | 1,825,000 |
5 Aug 1982 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 4,780,000 |
4 Aug 1982 | HKD | 0.53 | 0.56 | 0.52 | 0.55 | 2.75 | +0.01 (+1.85%) | 1,515,000 |
3 Aug 1982 | HKD | 0.56 | 0.57 | 0.52 | 0.54 | 2.7 | 0.0 (0.0%) | 4,070,000 |
2 Aug 1982 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 0 |
30 Jul 1982 | HKD | 0.55 | 0.57 | 0.54 | 0.54 | 2.7 | -0.02 (-3.57%) | 3,882,000 |
29 Jul 1982 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 2.8 | -0.03 (-5.08%) | 2,640,000 |
28 Jul 1982 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 2.95 | -0.02 (-3.28%) | 1,010,000 |
27 Jul 1982 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 3.05 | 0.0 (0.0%) | 1,455,000 |
26 Jul 1982 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 3.05 | -0.01 (-1.61%) | 770,000 |
23 Jul 1982 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 3.1 | -0.01 (-1.59%) | 2,025,000 |
22 Jul 1982 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 1,470,000 |
21 Jul 1982 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 3.15 | +0.01 (+1.61%) | 390,000 |
20 Jul 1982 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 3.1 | -0.01 (-1.59%) | 1,755,000 |
19 Jul 1982 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 3.15 | -0.01 (-1.56%) | 1,390,000 |
16 Jul 1982 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 3.2 | -0.01 (-1.54%) | 1,480,000 |
15 Jul 1982 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 3.25 | +0.02 (+3.17%) | 875,000 |
14 Jul 1982 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 615,000 |
13 Jul 1982 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 3.15 | -0.01 (-1.56%) | 1,895,000 |
12 Jul 1982 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 3.2 | +0.02 (+3.23%) | 1,850,000 |
9 Jul 1982 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 3.1 | 0.0 (0.0%) | 1,080,000 |
8 Jul 1982 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 3.1 | -0.01 (-1.59%) | 405,000 |