Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 1982 | HKD | 0.48 | 0.49 | 0.46 | 0.47 | 2.35 | 0.0 (0.0%) | 1,465,000 |
7 Oct 1982 | HKD | 0.46 | 0.485 | 0.45 | 0.47 | 2.35 | +0.02 (+4.44%) | 2,030,000 |
6 Oct 1982 | HKD | 0.44 | 0.46 | 0.43 | 0.45 | 2.25 | -0.01 (-2.17%) | 650,000 |
5 Oct 1982 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 2.3 | +0.03 (+6.98%) | 1,230,700 |
4 Oct 1982 | HKD | 0.43 | 0.445 | 0.43 | 0.43 | 2.15 | 0.0 (0.0%) | 1,655,000 |
1 Oct 1982 | HKD | 0.45 | 0.45 | 0.4 | 0.43 | 2.15 | -0.05 (-10.42%) | 2,131,000 |
30 Sep 1982 | HKD | 0.48 | 0.49 | 0.46 | 0.48 | 2.4 | -0.02 (-4%) | 1,050,000 |
29 Sep 1982 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 2.5 | +0.01 (+2.04%) | 680,000 |
28 Sep 1982 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 2.45 | -0.01 (-2%) | 4,085,000 |
27 Sep 1982 | HKD | 0.52 | 0.53 | 0.49 | 0.5 | 2.5 | -0.05 (-9.09%) | 1,495,000 |
24 Sep 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 2.75 | -0.02 (-3.51%) | 535,000 |
23 Sep 1982 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 2.85 | 0.0 (0.0%) | 905,000 |
22 Sep 1982 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 2.85 | 0.0 (0.0%) | 880,000 |
21 Sep 1982 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 2.85 | -0.01 (-1.72%) | 435,000 |
20 Sep 1982 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 2.9 | +0.02 (+3.57%) | 489,000 |
17 Sep 1982 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 220,000 |
16 Sep 1982 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 200,000 |
15 Sep 1982 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 260,000 |
14 Sep 1982 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 470,000 |
13 Sep 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 2.8 | 0.0 (0.0%) | 340,000 |
10 Sep 1982 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 2.8 | -0.02 (-3.45%) | 840,000 |
9 Sep 1982 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 2.9 | +0.01 (+1.75%) | 845,000 |
8 Sep 1982 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 2.85 | 0.0 (0.0%) | 510,000 |
7 Sep 1982 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 2.85 | -0.02 (-3.39%) | 480,000 |
6 Sep 1982 | HKD | 0.6 | 0.61 | 0.59 | 0.59 | 2.95 | 0.0 (0.0%) | 1,030,000 |
3 Sep 1982 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 2.95 | +0.01 (+1.72%) | 1,085,000 |
2 Sep 1982 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 2.9 | +0.01 (+1.75%) | 1,390,000 |
1 Sep 1982 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 2.85 | +0.01 (+1.79%) | 515,000 |
31 Aug 1982 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 2.8 | 0.0 (0.0%) | 1,700,000 |
30 Aug 1982 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 2.8 | 0.0 (0.0%) | 0 |