Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 1982 | HKD | 5.94 | 5.94 | 5.775 | 5.94 | 5.4 | -0.055 (-0.92%) | 590,500 |
14 Oct 1982 | HKD | 5.83 | 6.05 | 5.775 | 5.995 | 5.45 | +0.275 (+4.81%) | 805,614 |
13 Oct 1982 | HKD | 5.665 | 5.775 | 5.61 | 5.72 | 5.2 | +0.11 (+1.96%) | 506,000 |
12 Oct 1982 | HKD | 5.5 | 5.61 | 5.4175 | 5.61 | 5.1 | +0.055 (+0.99%) | 605,000 |
11 Oct 1982 | HKD | 5.665 | 5.665 | 5.5 | 5.555 | 5.05 | -0.055 (-0.98%) | 586,250 |
8 Oct 1982 | HKD | 5.775 | 5.83 | 5.555 | 5.61 | 5.1 | -0.055 (-0.97%) | 1,323,000 |
7 Oct 1982 | HKD | 5.39 | 5.83 | 5.39 | 5.665 | 5.15 | +0.33 (+6.19%) | 1,076,000 |
6 Oct 1982 | HKD | 5.445 | 5.555 | 5.115 | 5.335 | 4.85 | -0.11 (-2.02%) | 859,000 |
5 Oct 1982 | HKD | 4.84 | 5.5 | 4.84 | 5.445 | 4.95 | +0.44 (+8.79%) | 1,677,250 |
4 Oct 1982 | HKD | 5.2525 | 5.335 | 4.95 | 5.005 | 4.55 | -0.22 (-4.21%) | 1,058,750 |
1 Oct 1982 | HKD | 5.06 | 5.39 | 5.06 | 5.225 | 4.75 | -0.275 (-5.00%) | 1,295,000 |
30 Sep 1982 | HKD | 5.72 | 5.83 | 5.5 | 5.5 | 5 | -0.495 (-8.26%) | 1,137,460 |
29 Sep 1982 | HKD | 6.105 | 6.16 | 5.94 | 5.995 | 5.45 | 0.0 (0.0%) | 445,000 |
28 Sep 1982 | HKD | 5.555 | 6.05 | 5.5 | 5.995 | 5.45 | +0.11 (+1.87%) | 1,912,250 |
27 Sep 1982 | HKD | 6.16 | 6.215 | 5.885 | 5.885 | 5.35 | -0.495 (-7.76%) | 1,018,000 |
24 Sep 1982 | HKD | 6.215 | 6.6 | 6.05 | 6.38 | 5.8 | +0.11 (+1.75%) | 1,941,250 |
23 Sep 1982 | HKD | 6.38 | 6.38 | 6.27 | 6.27 | 5.7 | 0.0 (0.0%) | 644,000 |
22 Sep 1982 | HKD | 6.435 | 6.435 | 6.27 | 6.27 | 5.7 | -0.055 (-0.87%) | 415,000 |
21 Sep 1982 | HKD | 6.27 | 6.38 | 6.215 | 6.325 | 5.75 | -0.055 (-0.86%) | 512,000 |
20 Sep 1982 | HKD | 6.05 | 6.38 | 6.05 | 6.38 | 5.8 | +0.22 (+3.57%) | 476,125 |
17 Sep 1982 | HKD | 6.27 | 6.27 | 5.995 | 6.16 | 5.6 | -0.11 (-1.75%) | 672,250 |
16 Sep 1982 | HKD | 6.27 | 6.38 | 6.27 | 6.27 | 5.7 | 0.0 (0.0%) | 250,500 |
15 Sep 1982 | HKD | 6.435 | 6.49 | 6.27 | 6.27 | 5.7 | -0.11 (-1.72%) | 372,000 |
14 Sep 1982 | HKD | 6.27 | 6.38 | 6.215 | 6.38 | 5.8 | +0.165 (+2.65%) | 648,500 |
13 Sep 1982 | HKD | 5.995 | 6.27 | 5.94 | 6.215 | 5.65 | +0.165 (+2.73%) | 499,965 |
10 Sep 1982 | HKD | 6.27 | 6.325 | 5.94 | 6.05 | 5.5 | -0.22 (-3.51%) | 875,000 |
9 Sep 1982 | HKD | 6.05 | 6.27 | 5.995 | 6.27 | 5.7 | +0.385 (+6.54%) | 1,325,250 |
8 Sep 1982 | HKD | 5.72 | 5.885 | 5.665 | 5.885 | 5.35 | +0.22 (+3.88%) | 421,250 |
7 Sep 1982 | HKD | 5.83 | 5.995 | 5.61 | 5.665 | 5.15 | -0.275 (-4.63%) | 774,000 |
6 Sep 1982 | HKD | 6.05 | 6.105 | 5.83 | 5.94 | 5.4 | +0.055 (+0.93%) | 872,000 |