Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 1981 | HKD | 17.93 | 18.15 | 17.6 | 18.15 | 16.5 | +0.44 (+2.48%) | 887,000 |
13 May 1981 | HKD | 16.72 | 17.82 | 16.72 | 17.71 | 16.1 | +1.32 (+8.05%) | 974,000 |
12 May 1981 | HKD | 16.06 | 16.61 | 15.95 | 16.39 | 14.9 | +0.22 (+1.36%) | 725,000 |
11 May 1981 | HKD | 16.17 | 16.5 | 16.06 | 16.17 | 14.7 | +0.44 (+2.80%) | 549,866 |
8 May 1981 | HKD | 15.51 | 15.73 | 15.51 | 15.73 | 14.3 | +0.11 (+0.70%) | 709,000 |
7 May 1981 | HKD | 15.84 | 15.84 | 15.4 | 15.62 | 14.2 | -0.11 (-0.70%) | 393,600 |
6 May 1981 | HKD | 15.73 | 15.95 | 15.73 | 15.73 | 14.3 | +0.11 (+0.70%) | 225,000 |
5 May 1981 | HKD | 15.73 | 15.84 | 15.51 | 15.62 | 14.2 | -0.33 (-2.07%) | 294,000 |
4 May 1981 | HKD | 16.17 | 16.39 | 15.95 | 15.95 | 14.5 | -0.22 (-1.36%) | 395,000 |
1 May 1981 | HKD | 16.06 | 16.17 | 15.95 | 16.17 | 14.7 | +0.22 (+1.38%) | 355,000 |
30 Apr 1981 | HKD | 16.28 | 16.5 | 15.84 | 15.95 | 14.5 | -0.66 (-3.97%) | 387,000 |
29 Apr 1981 | HKD | 16.39 | 16.83 | 16.28 | 16.61 | 15.1 | 0.0 (0.0%) | 408,000 |
28 Apr 1981 | HKD | 16.72 | 17.16 | 16.5 | 16.61 | 15.1 | +0.33 (+2.03%) | 1,006,000 |
27 Apr 1981 | HKD | 16.28 | 16.28 | 16.28 | 16.28 | 14.8 | 0.0 (0.0%) | 0 |
24 Apr 1981 | HKD | 15.62 | 16.28 | 15.62 | 16.28 | 14.8 | +0.88 (+5.71%) | 733,400 |
23 Apr 1981 | HKD | 15.4 | 15.51 | 15.18 | 15.4 | 14 | +0.22 (+1.45%) | 415,000 |
22 Apr 1981 | HKD | 15.29 | 15.29 | 15.18 | 15.18 | 13.8 | -0.22 (-1.43%) | 79,000 |
21 Apr 1981 | HKD | 15.51 | 15.62 | 15.4 | 15.4 | 14 | -0.11 (-0.71%) | 225,000 |
20 Apr 1981 | HKD | 15.51 | 15.51 | 15.51 | 15.51 | 14.1 | 0.0 (0.0%) | 0 |
16 Apr 1981 | HKD | 15.29 | 15.51 | 15.18 | 15.51 | 14.1 | +0.44 (+2.92%) | 353,000 |
15 Apr 1981 | HKD | 15.07 | 15.07 | 14.96 | 15.07 | 13.7 | 0.0 (0.0%) | 88,000 |
14 Apr 1981 | HKD | 15.4 | 15.4 | 15.07 | 15.07 | 13.7 | -0.33 (-2.14%) | 322,000 |
13 Apr 1981 | HKD | 15.18 | 15.51 | 15.18 | 15.4 | 14 | -0.11 (-0.71%) | 277,000 |
10 Apr 1981 | HKD | 15.4 | 15.73 | 15.29 | 15.51 | 14.1 | +0.44 (+2.92%) | 315,000 |
9 Apr 1981 | HKD | 15.62 | 15.84 | 15.07 | 15.07 | 13.7 | -0.44 (-2.84%) | 265,000 |
8 Apr 1981 | HKD | 15.62 | 15.73 | 15.4 | 15.51 | 14.1 | -0.44 (-2.76%) | 196,000 |
7 Apr 1981 | HKD | 15.95 | 16.5 | 15.84 | 15.95 | 14.5 | -0.55 (-3.33%) | 96,000 |
6 Apr 1981 | HKD | 16.5 | 16.5 | 16.5 | 16.5 | 15 | 0.0 (0.0%) | 0 |
3 Apr 1981 | HKD | 16.72 | 16.72 | 16.39 | 16.5 | 15 | 0.0 (0.0%) | 285,000 |
2 Apr 1981 | HKD | 16.61 | 16.83 | 16.5 | 16.5 | 15 | +0.22 (+1.35%) | 287,000 |