Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 1980 | HKD | 21.12 | 21.45 | 20.79 | 20.9 | 19 | -0.33 (-1.55%) | 830,000 |
26 Aug 1980 | HKD | 20.35 | 21.67 | 20.35 | 21.23 | 19.3 | +0.99 (+4.89%) | 953,168 |
25 Aug 1980 | HKD | 20.24 | 20.24 | 20.24 | 20.24 | 18.4 | 0.0 (0.0%) | 0 |
22 Aug 1980 | HKD | 19.91 | 20.68 | 19.8 | 20.24 | 18.4 | +0.33 (+1.66%) | 1,051,000 |
21 Aug 1980 | HKD | 19.69 | 20.13 | 19.69 | 19.91 | 18.1 | +0.33 (+1.69%) | 1,242,000 |
20 Aug 1980 | HKD | 19.47 | 19.69 | 19.25 | 19.58 | 17.8 | 0.0 (0.0%) | 592,000 |
19 Aug 1980 | HKD | 19.58 | 19.8 | 19.36 | 19.58 | 17.8 | -0.11 (-0.56%) | 712,080 |
18 Aug 1980 | HKD | 19.8 | 20.24 | 19.58 | 19.69 | 17.9 | +0.55 (+2.87%) | 1,616,600 |
15 Aug 1980 | HKD | 19.25 | 19.25 | 18.92 | 19.14 | 17.4 | +0.33 (+1.75%) | 733,000 |
14 Aug 1980 | HKD | 18.81 | 19.25 | 18.81 | 18.81 | 17.1 | +0.11 (+0.59%) | 730,168 |
13 Aug 1980 | HKD | 18.04 | 18.92 | 18.04 | 18.7 | 17 | +0.77 (+4.29%) | 1,233,000 |
12 Aug 1980 | HKD | 17.93 | 17.93 | 17.49 | 17.93 | 16.3 | +0.22 (+1.24%) | 826,936 |
11 Aug 1980 | HKD | 17.82 | 18.04 | 17.49 | 17.71 | 16.1 | +0.22 (+1.26%) | 947,000 |
8 Aug 1980 | HKD | 17.16 | 17.71 | 17.16 | 17.49 | 15.9 | 0.0 (0.0%) | 726,000 |
7 Aug 1980 | HKD | 17.82 | 18.15 | 17.38 | 17.49 | 15.9 | -0.22 (-1.24%) | 509,040 |
6 Aug 1980 | HKD | 17.16 | 18.04 | 17.16 | 17.71 | 16.1 | +0.66 (+3.87%) | 956,336 |
5 Aug 1980 | HKD | 16.39 | 17.05 | 16.06 | 17.05 | 15.5 | -0.11 (-0.64%) | 726,440 |
4 Aug 1980 | HKD | 17.16 | 17.16 | 17.16 | 17.16 | 15.6 | 0.0 (0.0%) | 0 |
1 Aug 1980 | HKD | 17.38 | 17.6 | 16.83 | 17.16 | 15.6 | -0.44 (-2.50%) | 533,000 |
31 Jul 1980 | HKD | 18.26 | 18.26 | 17.38 | 17.6 | 16 | -0.44 (-2.44%) | 792,528 |
30 Jul 1980 | HKD | 17.6 | 18.15 | 17.38 | 18.04 | 16.4 | +0.44 (+2.50%) | 1,036,880 |
29 Jul 1980 | HKD | 17.05 | 17.6 | 16.83 | 17.6 | 16 | +0.44 (+2.56%) | 605,504 |
28 Jul 1980 | HKD | 17.16 | 17.38 | 16.94 | 17.16 | 15.6 | +0.55 (+3.31%) | 701,920 |
25 Jul 1980 | HKD | 16.61 | 16.94 | 16.61 | 16.61 | 15.1 | 0.0 (0.0%) | 625,800 |
24 Jul 1980 | HKD | 16.5 | 16.61 | 16.17 | 16.61 | 15.1 | +0.22 (+1.34%) | 706,400 |
23 Jul 1980 | HKD | 16.5 | 16.5 | 16.17 | 16.39 | 14.9 | +0.22 (+1.36%) | 837,168 |
22 Jul 1980 | HKD | 16.17 | 16.17 | 16.17 | 16.17 | 14.7 | 0.0 (0.0%) | 0 |
21 Jul 1980 | HKD | 15.51 | 16.17 | 15.51 | 16.17 | 14.7 | +0.99 (+6.52%) | 910,608 |
18 Jul 1980 | HKD | 14.85 | 15.4 | 14.74 | 15.18 | 13.8 | +0.55 (+3.76%) | 693,000 |
17 Jul 1980 | HKD | 14.41 | 14.85 | 14.3 | 14.63 | 13.3 | +0.33 (+2.31%) | 556,000 |