Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 1982 | HKD | 8.03 | 8.085 | 8.03 | 8.085 | 7.35 | +0.055 (+0.68%) | 147,000 |
7 Jun 1982 | HKD | 8.195 | 8.195 | 7.92 | 8.03 | 7.3 | -0.165 (-2.01%) | 283,250 |
4 Jun 1982 | HKD | 8.305 | 8.36 | 8.195 | 8.195 | 7.45 | -0.055 (-0.67%) | 180,150 |
3 Jun 1982 | HKD | 8.25 | 8.36 | 8.195 | 8.25 | 7.5 | -0.055 (-0.66%) | 454,750 |
2 Jun 1982 | HKD | 8.36 | 8.36 | 8.305 | 8.305 | 7.55 | -0.11 (-1.31%) | 355,000 |
1 Jun 1982 | HKD | 8.47 | 8.58 | 8.415 | 8.415 | 7.65 | -0.165 (-1.92%) | 309,000 |
31 May 1982 | HKD | 8.58 | 8.69 | 8.525 | 8.58 | 7.8 | 0.0 (0.0%) | 412,296 |
28 May 1982 | HKD | 8.47 | 8.58 | 8.36 | 8.58 | 7.8 | +0.165 (+1.96%) | 325,000 |
27 May 1982 | HKD | 8.69 | 8.69 | 8.415 | 8.415 | 7.65 | -0.275 (-3.16%) | 347,500 |
26 May 1982 | HKD | 8.525 | 8.745 | 8.525 | 8.69 | 7.9 | +0.275 (+3.27%) | 331,000 |
25 May 1982 | HKD | 8.14 | 8.47 | 8.14 | 8.415 | 7.65 | +0.275 (+3.38%) | 634,000 |
24 May 1982 | HKD | 8.03 | 8.14 | 7.975 | 8.14 | 7.4 | +0.165 (+2.07%) | 282,500 |
21 May 1982 | HKD | 8.03 | 8.03 | 7.92 | 7.975 | 7.25 | -0.055 (-0.68%) | 157,000 |
20 May 1982 | HKD | 8.085 | 8.085 | 7.975 | 8.03 | 7.3 | -0.11 (-1.35%) | 64,000 |
19 May 1982 | HKD | 7.92 | 8.14 | 7.81 | 8.14 | 7.4 | +0.275 (+3.50%) | 169,000 |
18 May 1982 | HKD | 7.975 | 8.085 | 7.865 | 7.865 | 7.15 | -0.22 (-2.72%) | 374,000 |
17 May 1982 | HKD | 8.085 | 8.14 | 8.03 | 8.085 | 7.35 | -0.055 (-0.68%) | 109,000 |
14 May 1982 | HKD | 8.14 | 8.195 | 8.085 | 8.14 | 7.4 | -0.11 (-1.33%) | 349,000 |
13 May 1982 | HKD | 8.305 | 8.415 | 8.25 | 8.25 | 7.5 | 0.0 (0.0%) | 457,500 |
12 May 1982 | HKD | 8.25 | 8.36 | 8.25 | 8.25 | 7.5 | -0.11 (-1.32%) | 164,000 |
11 May 1982 | HKD | 8.36 | 8.415 | 8.25 | 8.36 | 7.6 | 0.0 (0.0%) | 263,000 |
10 May 1982 | HKD | 8.58 | 8.58 | 8.305 | 8.36 | 7.6 | -0.165 (-1.94%) | 241,000 |
7 May 1982 | HKD | 8.36 | 8.525 | 8.25 | 8.525 | 7.75 | +0.275 (+3.33%) | 460,500 |
6 May 1982 | HKD | 7.865 | 8.305 | 7.865 | 8.25 | 7.5 | +0.22 (+2.74%) | 520,000 |
5 May 1982 | HKD | 8.14 | 8.14 | 8.03 | 8.03 | 7.3 | 0.0 (0.0%) | 547,000 |
4 May 1982 | HKD | 8.03 | 8.14 | 7.92 | 8.03 | 7.3 | -0.055 (-0.68%) | 482,000 |
3 May 1982 | HKD | 8.03 | 8.25 | 8.03 | 8.085 | 7.35 | -0.055 (-0.68%) | 583,000 |
30 Apr 1982 | HKD | 7.865 | 8.14 | 7.865 | 8.14 | 7.4 | +0.275 (+3.50%) | 520,000 |
29 Apr 1982 | HKD | 7.81 | 7.92 | 7.645 | 7.865 | 7.15 | +0.11 (+1.42%) | 482,200 |
28 Apr 1982 | HKD | 7.7 | 7.975 | 7.645 | 7.755 | 7.05 | +0.165 (+2.17%) | 730,000 |