Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 1982 | HKD | 7.37 | 7.59 | 7.37 | 7.59 | 6.9 | +0.33 (+4.55%) | 467,500 |
26 Apr 1982 | HKD | 7.205 | 7.37 | 7.15 | 7.26 | 6.6 | +0.165 (+2.33%) | 393,750 |
23 Apr 1982 | HKD | 7.15 | 7.15 | 7.04 | 7.095 | 6.45 | +0.055 (+0.78%) | 441,000 |
22 Apr 1982 | HKD | 6.93 | 7.095 | 6.93 | 7.04 | 6.4 | +0.22 (+3.23%) | 441,250 |
21 Apr 1982 | HKD | 6.82 | 6.82 | 6.82 | 6.82 | 6.2 | 0.0 (0.0%) | 0 |
20 Apr 1982 | HKD | 6.82 | 6.875 | 6.765 | 6.82 | 6.2 | +0.055 (+0.81%) | 311,500 |
19 Apr 1982 | HKD | 6.71 | 6.765 | 6.71 | 6.765 | 6.15 | 0.0 (0.0%) | 336,500 |
16 Apr 1982 | HKD | 6.875 | 6.875 | 6.765 | 6.765 | 6.15 | -0.165 (-2.38%) | 109,000 |
15 Apr 1982 | HKD | 6.875 | 6.93 | 6.82 | 6.93 | 6.3 | 0.0 (0.0%) | 293,000 |
14 Apr 1982 | HKD | 6.93 | 7.04 | 6.93 | 6.93 | 6.3 | -0.11 (-1.56%) | 31,000 |
13 Apr 1982 | HKD | 7.095 | 7.15 | 7.04 | 7.04 | 6.4 | -0.22 (-3.03%) | 206,075 |
12 Apr 1982 | HKD | 7.26 | 7.26 | 7.26 | 7.26 | 6.6 | 0.0 (0.0%) | 0 |
8 Apr 1982 | HKD | 7.095 | 7.26 | 7.095 | 7.26 | 6.6 | +0.165 (+2.33%) | 417,000 |
7 Apr 1982 | HKD | 7.04 | 7.095 | 6.985 | 7.095 | 6.45 | -0.055 (-0.77%) | 241,300 |
6 Apr 1982 | HKD | 6.93 | 7.26 | 6.93 | 7.15 | 6.5 | +0.05 (+0.70%) | 483,040 |
5 Apr 1982 | HKD | 7.1 | 7.1 | 7.1 | 7.1 | 6.4545 | +0.005 (+0.07%) | 0 |
2 Apr 1982 | HKD | 6.875 | 7.095 | 6.875 | 7.095 | 6.45 | +0.33 (+4.88%) | 370,001 |
1 Apr 1982 | HKD | 6.655 | 6.765 | 6.6 | 6.765 | 6.15 | +0.165 (+2.50%) | 259,000 |
31 Mar 1982 | HKD | 6.6 | 6.6 | 6.545 | 6.6 | 6 | -0.055 (-0.83%) | 262,000 |
30 Mar 1982 | HKD | 6.545 | 6.765 | 6.49 | 6.655 | 6.05 | +0.11 (+1.68%) | 373,250 |
29 Mar 1982 | HKD | 6.6 | 6.6 | 6.49 | 6.545 | 5.95 | -0.275 (-4.03%) | 370,000 |
26 Mar 1982 | HKD | 6.93 | 6.985 | 6.765 | 6.82 | 6.2 | -0.165 (-2.36%) | 369,750 |
25 Mar 1982 | HKD | 7.04 | 7.205 | 6.93 | 6.985 | 6.35 | -0.055 (-0.78%) | 496,000 |
24 Mar 1982 | HKD | 7.04 | 7.205 | 6.93 | 7.04 | 6.4 | +0.11 (+1.59%) | 571,000 |
23 Mar 1982 | HKD | 7.315 | 7.37 | 6.93 | 6.93 | 6.3 | -0.275 (-3.82%) | 1,019,000 |
22 Mar 1982 | HKD | 7.425 | 7.48 | 7.205 | 7.205 | 6.55 | -0.165 (-2.24%) | 796,000 |
19 Mar 1982 | HKD | 7.15 | 7.425 | 7.095 | 7.37 | 6.7 | +0.33 (+4.69%) | 441,000 |
18 Mar 1982 | HKD | 6.82 | 7.15 | 6.765 | 7.04 | 6.4 | +0.11 (+1.59%) | 595,205 |
17 Mar 1982 | HKD | 6.765 | 6.985 | 6.71 | 6.93 | 6.3 | +0.055 (+0.80%) | 420,500 |
16 Mar 1982 | HKD | 6.545 | 6.875 | 6.545 | 6.875 | 6.25 | +0.385 (+5.93%) | 670,500 |