Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 1982 | HKD | 6.38 | 6.71 | 6.325 | 6.6 | 6 | +0.22 (+3.45%) | 536,000 |
10 Mar 1982 | HKD | 6.05 | 6.38 | 6.05 | 6.38 | 5.8 | +0.22 (+3.57%) | 366,610 |
9 Mar 1982 | HKD | 6.05 | 6.215 | 5.885 | 6.16 | 5.6 | +0.11 (+1.82%) | 492,000 |
8 Mar 1982 | HKD | 6.325 | 6.38 | 6.05 | 6.05 | 5.5 | -0.165 (-2.65%) | 1,249,000 |
5 Mar 1982 | HKD | 6.27 | 6.435 | 6.215 | 6.215 | 5.65 | -0.055 (-0.88%) | 578,125 |
4 Mar 1982 | HKD | 6.38 | 6.435 | 6.105 | 6.27 | 5.7 | -0.33 (-5%) | 996,000 |
3 Mar 1982 | HKD | 6.875 | 6.875 | 6.6 | 6.6 | 6 | -0.275 (-4.00%) | 743,000 |
2 Mar 1982 | HKD | 7.04 | 7.04 | 6.875 | 6.875 | 6.25 | -0.165 (-2.34%) | 353,000 |
1 Mar 1982 | HKD | 7.205 | 7.26 | 7.04 | 7.04 | 6.4 | -0.22 (-3.03%) | 279,437 |
26 Feb 1982 | HKD | 7.205 | 7.26 | 7.15 | 7.26 | 6.6 | -0.055 (-0.75%) | 563,000 |
25 Feb 1982 | HKD | 7.425 | 7.48 | 7.26 | 7.315 | 6.65 | -0.11 (-1.48%) | 479,000 |
24 Feb 1982 | HKD | 7.37 | 7.425 | 7.315 | 7.425 | 6.75 | +0.11 (+1.50%) | 112,300 |
23 Feb 1982 | HKD | 7.535 | 7.535 | 7.315 | 7.315 | 6.65 | -0.22 (-2.92%) | 226,625 |
22 Feb 1982 | HKD | 7.81 | 7.81 | 7.535 | 7.535 | 6.85 | -0.275 (-3.52%) | 300,000 |
19 Feb 1982 | HKD | 7.59 | 7.81 | 7.59 | 7.81 | 7.1 | +0.22 (+2.90%) | 874,000 |
18 Feb 1982 | HKD | 7.37 | 7.7 | 7.37 | 7.59 | 6.9 | +0.165 (+2.22%) | 377,000 |
17 Feb 1982 | HKD | 7.37 | 7.48 | 7.15 | 7.425 | 6.75 | +0.055 (+0.75%) | 512,000 |
16 Feb 1982 | HKD | 7.425 | 7.48 | 7.26 | 7.37 | 6.7 | -0.22 (-2.90%) | 226,000 |
15 Feb 1982 | HKD | 7.92 | 7.975 | 7.59 | 7.59 | 6.9 | -0.165 (-2.13%) | 276,000 |
12 Feb 1982 | HKD | 7.7 | 7.81 | 7.48 | 7.755 | 7.05 | +0.055 (+0.71%) | 412,000 |
11 Feb 1982 | HKD | 7.865 | 7.975 | 7.7 | 7.7 | 7 | -0.22 (-2.78%) | 460,000 |
10 Feb 1982 | HKD | 8.085 | 8.085 | 7.81 | 7.92 | 7.2 | -0.055 (-0.69%) | 182,250 |
9 Feb 1982 | HKD | 8.14 | 8.14 | 7.81 | 7.975 | 7.25 | -0.275 (-3.33%) | 343,000 |
8 Feb 1982 | HKD | 8.47 | 8.47 | 8.14 | 8.25 | 7.5 | -0.44 (-5.06%) | 363,000 |
5 Feb 1982 | HKD | 8.8 | 8.8 | 8.635 | 8.69 | 7.9 | -0.11 (-1.25%) | 195,000 |
4 Feb 1982 | HKD | 8.91 | 9.02 | 8.69 | 8.8 | 8 | -0.22 (-2.44%) | 190,000 |
3 Feb 1982 | HKD | 9.13 | 9.13 | 9.02 | 9.02 | 8.2 | -0.055 (-0.61%) | 79,000 |
2 Feb 1982 | HKD | 9.35 | 9.35 | 9.075 | 9.075 | 8.25 | -0.33 (-3.51%) | 88,000 |
1 Feb 1982 | HKD | 9.35 | 9.405 | 9.35 | 9.405 | 8.55 | +0.055 (+0.59%) | 93,000 |
29 Jan 1982 | HKD | 9.295 | 9.35 | 9.24 | 9.35 | 8.5 | +0.11 (+1.19%) | 93,000 |