Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 1982 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 3.15 | 0.0 (0.0%) | 1,725,000 |
28 Apr 1982 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 3.15 | +0.01 (+1.61%) | 6,840,000 |
27 Apr 1982 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 3.1 | +0.03 (+5.08%) | 1,300,000 |
26 Apr 1982 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 2.95 | +0.03 (+5.36%) | 1,185,000 |
23 Apr 1982 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 2.8 | +0.01 (+1.82%) | 1,185,000 |
22 Apr 1982 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 2.75 | +0.01 (+1.85%) | 810,000 |
21 Apr 1982 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 0 |
20 Apr 1982 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 2.7 | +0.01 (+1.89%) | 750,000 |
19 Apr 1982 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 2.65 | -0.01 (-1.85%) | 175,000 |
16 Apr 1982 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 2.7 | -0.01 (-1.82%) | 300,000 |
15 Apr 1982 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 1,320,000 |
14 Apr 1982 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 285,000 |
13 Apr 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 395,000 |
12 Apr 1982 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 2.75 | 0.0 (0.0%) | 0 |
8 Apr 1982 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 605,000 |
7 Apr 1982 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 2.75 | -0.01 (-1.79%) | 305,000 |
6 Apr 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 2.8 | +0.01 (+1.82%) | 550,000 |
5 Apr 1982 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 2.75 | 0.0 (0.0%) | 0 |
2 Apr 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 2.75 | +0.01 (+1.85%) | 415,000 |
1 Apr 1982 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 2.7 | +0.02 (+3.85%) | 805,000 |
31 Mar 1982 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 2.6 | -0.01 (-1.89%) | 410,000 |
30 Mar 1982 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | -0.01 (-1.85%) | 830,000 |
29 Mar 1982 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 2.7 | 0.0 (0.0%) | 245,000 |
26 Mar 1982 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 375,000 |
25 Mar 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 2.7 | -0.01 (-1.82%) | 840,000 |
24 Mar 1982 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 920,000 |
23 Mar 1982 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 2.75 | 0.0 (0.0%) | 630,000 |
22 Mar 1982 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 2.75 | 0.0 (0.0%) | 625,000 |
19 Mar 1982 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 2.75 | +0.01 (+1.85%) | 795,000 |
18 Mar 1982 | HKD | 0.52 | 0.55 | 0.52 | 0.54 | 2.7 | -0.01 (-1.82%) | 275,000 |