Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 1983 | HKD | 2.85 | 3 | 2.85 | 3 | 9.2906 | +0.225 (+8.11%) | 1,080,000 |
7 Jan 1983 | HKD | 2.7 | 2.775 | 2.7 | 2.775 | 8.5938 | +0.1 (+3.74%) | 572,000 |
6 Jan 1983 | HKD | 2.625 | 2.675 | 2.625 | 2.675 | 8.2841 | +0.05 (+1.90%) | 206,000 |
5 Jan 1983 | HKD | 2.625 | 2.625 | 2.6 | 2.625 | 8.1293 | +0.05 (+1.94%) | 78,000 |
4 Jan 1983 | HKD | 2.525 | 2.6 | 2.525 | 2.575 | 7.9744 | -0.025 (-0.96%) | 68,000 |
3 Jan 1983 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 8.0519 | -0.05 (-1.89%) | 264,000 |
31 Dec 1982 | HKD | 2.675 | 2.675 | 2.65 | 2.65 | 8.2067 | 0.0 (0.0%) | 66,200 |
30 Dec 1982 | HKD | 2.65 | 2.675 | 2.625 | 2.65 | 8.2067 | -0.05 (-1.85%) | 244,000 |
29 Dec 1982 | HKD | 2.7 | 2.725 | 2.65 | 2.7 | 8.3615 | 0.0 (0.0%) | 208,400 |
28 Dec 1982 | HKD | 2.675 | 2.7 | 2.6 | 2.7 | 8.3615 | +0.1 (+3.85%) | 126,000 |
24 Dec 1982 | HKD | 2.6 | 2.625 | 2.6 | 2.6 | 8.0519 | 0.0 (0.0%) | 114,000 |
23 Dec 1982 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 8.0519 | +0.05 (+1.96%) | 150,000 |
22 Dec 1982 | HKD | 2.575 | 2.575 | 2.55 | 2.55 | 7.897 | 0.0 (0.0%) | 77,600 |
21 Dec 1982 | HKD | 2.55 | 2.575 | 2.525 | 2.55 | 7.897 | 0.0 (0.0%) | 106,000 |
20 Dec 1982 | HKD | 2.55 | 2.575 | 2.475 | 2.55 | 7.897 | -0.05 (-1.92%) | 64,400 |
17 Dec 1982 | HKD | 2.6 | 2.675 | 2.575 | 2.6 | 8.0519 | -0.05 (-1.89%) | 220,000 |
16 Dec 1982 | HKD | 2.65 | 2.7 | 2.65 | 2.65 | 8.2067 | -0.1 (-3.64%) | 178,000 |
15 Dec 1982 | HKD | 2.775 | 2.8 | 2.75 | 2.75 | 8.5164 | -0.05 (-1.79%) | 198,000 |
14 Dec 1982 | HKD | 2.8 | 2.85 | 2.75 | 2.8 | 8.6712 | +0.075 (+2.75%) | 326,000 |
13 Dec 1982 | HKD | 2.675 | 2.725 | 2.65 | 2.725 | 8.439 | +0.075 (+2.83%) | 210,000 |
10 Dec 1982 | HKD | 2.65 | 2.65 | 2.625 | 2.65 | 8.2067 | -0.05 (-1.85%) | 806,000 |
9 Dec 1982 | HKD | 2.5 | 2.7 | 2.5 | 2.7 | 8.3615 | +0.15 (+5.88%) | 708,000 |
8 Dec 1982 | HKD | 2.6 | 2.65 | 2.55 | 2.55 | 7.897 | -0.05 (-1.92%) | 286,000 |
7 Dec 1982 | HKD | 2.55 | 2.625 | 2.525 | 2.6 | 8.0519 | 0.0 (0.0%) | 866,000 |
6 Dec 1982 | HKD | 2.4 | 2.6 | 2.35 | 2.6 | 8.0519 | +0.2 (+8.33%) | 566,000 |
3 Dec 1982 | HKD | 2.2 | 2.4 | 2.2 | 2.4 | 7.4325 | +0.125 (+5.49%) | 696,000 |
2 Dec 1982 | HKD | 2.375 | 2.375 | 2.225 | 2.275 | 7.0454 | -0.15 (-6.19%) | 610,000 |
1 Dec 1982 | HKD | 2.425 | 2.45 | 2.375 | 2.425 | 7.5099 | +0.025 (+1.04%) | 398,000 |
30 Nov 1982 | HKD | 2.475 | 2.475 | 2.35 | 2.4 | 7.4325 | -0.1 (-4%) | 468,000 |
29 Nov 1982 | HKD | 2.525 | 2.55 | 2.475 | 2.5 | 7.7422 | +0.05 (+2.04%) | 857,200 |