Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 1982 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 3.2 | +0.01 (+1.59%) | 495,000 |
27 Jan 1982 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 0 |
26 Jan 1982 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 0 |
25 Jan 1982 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 3.15 | 0.0 (0.0%) | 0 |
22 Jan 1982 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 3.15 | +0.02 (+3.28%) | 370,000 |
21 Jan 1982 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 3.05 | 0.0 (0.0%) | 1,000,000 |
20 Jan 1982 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 3.05 | -0.02 (-3.17%) | 2,605,000 |
19 Jan 1982 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 3.15 | +0.01 (+1.61%) | 1,140,000 |
18 Jan 1982 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 3.1 | -0.02 (-3.13%) | 1,705,000 |
15 Jan 1982 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 3.2 | 0.0 (0.0%) | 735,000 |
14 Jan 1982 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 3.2 | 0.0 (0.0%) | 2,080,000 |
13 Jan 1982 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 3.2 | -0.01 (-1.54%) | 2,430,000 |
12 Jan 1982 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 3.25 | +0.01 (+1.56%) | 2,720,000 |
11 Jan 1982 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 3.2 | 0.0 (0.0%) | 3,760,000 |
8 Jan 1982 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 3.2 | 0.0 (0.0%) | 4,070,000 |
7 Jan 1982 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 3.2 | 0.0 (0.0%) | 1,347,225 |
6 Jan 1982 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 3.2 | -0.01 (-1.54%) | 1,275,000 |
5 Jan 1982 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 3.25 | -0.01 (-1.52%) | 2,170,000 |
4 Jan 1982 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 3.3 | 0.0 (0.0%) | 305,000 |
31 Dec 1981 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 3.3 | 0.0 (0.0%) | 263,000 |
30 Dec 1981 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 3.3 | 0.0 (0.0%) | 1,265,000 |
29 Dec 1981 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 3.3 | 0.0 (0.0%) | 1,055,000 |
28 Dec 1981 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 3.3 | +0.01 (+1.54%) | 1,330,000 |
24 Dec 1981 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 3.25 | -0.01 (-1.52%) | 195,000 |
23 Dec 1981 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 3.3 | -0.01 (-1.49%) | 1,235,000 |
22 Dec 1981 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 3.35 | -0.01 (-1.47%) | 3,050,000 |
21 Dec 1981 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 3.4 | +0.02 (+3.03%) | 2,125,000 |
18 Dec 1981 | HKD | 0.67 | 0.68 | 0.65 | 0.66 | 3.3 | -0.01 (-1.49%) | 1,365,000 |
17 Dec 1981 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 3.35 | -0.02 (-2.90%) | 820,000 |
16 Dec 1981 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 3.45 | 0.0 (0.0%) | 1,720,000 |