Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 1981 | HKD | 11 | 11.22 | 10.505 | 10.505 | 9.55 | -0.165 (-1.55%) | 891,840 |
2 Nov 1981 | HKD | 10.34 | 10.67 | 10.34 | 10.67 | 9.7 | +0.49 (+4.81%) | 883,000 |
30 Oct 1981 | HKD | 10.18 | 10.18 | 10.18 | 10.18 | 9.2545 | +0.005 (+0.05%) | 0 |
29 Oct 1981 | HKD | 10.23 | 10.34 | 10.12 | 10.175 | 9.25 | +0.11 (+1.09%) | 660,360 |
28 Oct 1981 | HKD | 9.9 | 10.12 | 9.845 | 10.065 | 9.15 | +0.385 (+3.98%) | 319,000 |
27 Oct 1981 | HKD | 9.57 | 9.68 | 9.515 | 9.68 | 8.8 | +0.055 (+0.57%) | 239,000 |
26 Oct 1981 | HKD | 9.625 | 9.625 | 9.46 | 9.625 | 8.75 | -0.11 (-1.13%) | 276,000 |
23 Oct 1981 | HKD | 9.9 | 9.9 | 9.68 | 9.735 | 8.85 | -0.385 (-3.80%) | 446,000 |
22 Oct 1981 | HKD | 10.34 | 10.34 | 10.01 | 10.12 | 9.2 | -0.11 (-1.08%) | 390,000 |
21 Oct 1981 | HKD | 10.01 | 10.285 | 10.01 | 10.23 | 9.3 | +0.165 (+1.64%) | 300,000 |
20 Oct 1981 | HKD | 10.01 | 10.23 | 10.01 | 10.065 | 9.15 | +0.055 (+0.55%) | 385,000 |
19 Oct 1981 | HKD | 10.12 | 10.12 | 9.79 | 10.01 | 9.1 | -0.385 (-3.70%) | 415,000 |
16 Oct 1981 | HKD | 10.23 | 10.395 | 10.01 | 10.395 | 9.45 | +0.165 (+1.61%) | 480,000 |
15 Oct 1981 | HKD | 10.065 | 10.285 | 9.68 | 10.23 | 9.3 | -0.44 (-4.12%) | 742,000 |
14 Oct 1981 | HKD | 11 | 11 | 10.56 | 10.67 | 9.7 | -0.44 (-3.96%) | 502,256 |
13 Oct 1981 | HKD | 11.22 | 11.44 | 11 | 11.11 | 10.1 | -0.44 (-3.81%) | 363,000 |
12 Oct 1981 | HKD | 11.44 | 11.55 | 11.11 | 11.55 | 10.5 | 0.0 (0.0%) | 309,000 |
9 Oct 1981 | HKD | 11 | 11.88 | 11 | 11.55 | 10.5 | +0.88 (+8.25%) | 1,396,600 |
8 Oct 1981 | HKD | 9.13 | 10.67 | 9.02 | 10.67 | 9.7 | +2.09 (+24.36%) | 608,000 |
7 Oct 1981 | HKD | 8.36 | 8.8 | 8.36 | 8.58 | 7.8 | +0.6 (+7.52%) | 176,000 |
6 Oct 1981 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.2545 | +0.005 (+0.06%) | 0 |
5 Oct 1981 | HKD | 8.69 | 8.69 | 7.81 | 7.975 | 7.25 | -1.485 (-15.70%) | 446,000 |
2 Oct 1981 | HKD | 9.735 | 9.735 | 9.405 | 9.46 | 8.6 | -0.33 (-3.37%) | 424,000 |
1 Oct 1981 | HKD | 9.9 | 10.23 | 9.68 | 9.79 | 8.9 | -0.275 (-2.73%) | 244,000 |
30 Sep 1981 | HKD | 9.9 | 10.12 | 9.57 | 10.065 | 9.15 | +0.55 (+5.78%) | 386,000 |
29 Sep 1981 | HKD | 10.45 | 10.45 | 9.35 | 9.515 | 8.65 | -0.495 (-4.95%) | 475,000 |
28 Sep 1981 | HKD | 11 | 11 | 9.9 | 10.01 | 9.1 | -1.21 (-10.78%) | 359,000 |
25 Sep 1981 | HKD | 10.835 | 11.55 | 10.78 | 11.22 | 10.2 | -2.86 (-20.31%) | 451,000 |
24 Sep 1981 | HKD | 13.75 | 14.08 | 13.09 | 14.08 | 12.8 | -0.11 (-0.78%) | 553,000 |
23 Sep 1981 | HKD | 14.85 | 14.96 | 14.08 | 14.19 | 12.9 | -0.88 (-5.84%) | 402,000 |