Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 1982 | HKD | 2.6 | 2.6 | 2.45 | 2.45 | 7.5873 | -0.175 (-6.67%) | 446,000 |
25 Nov 1982 | HKD | 2.6 | 2.65 | 2.6 | 2.625 | 8.1293 | 0.0 (0.0%) | 698,000 |
24 Nov 1982 | HKD | 2.65 | 2.65 | 2.625 | 2.625 | 8.1293 | -0.025 (-0.94%) | 160,000 |
23 Nov 1982 | HKD | 2.575 | 2.65 | 2.55 | 2.65 | 8.2067 | -0.05 (-1.85%) | 226,400 |
22 Nov 1982 | HKD | 2.65 | 2.7 | 2.65 | 2.7 | 8.3615 | -0.05 (-1.82%) | 454,000 |
19 Nov 1982 | HKD | 2.65 | 2.75 | 2.625 | 2.75 | 8.5164 | +0.15 (+5.77%) | 292,000 |
18 Nov 1982 | HKD | 2.6 | 2.65 | 2.575 | 2.6 | 8.0519 | -0.05 (-1.89%) | 648,000 |
17 Nov 1982 | HKD | 2.725 | 2.75 | 2.65 | 2.65 | 8.2067 | -0.075 (-2.75%) | 300,000 |
16 Nov 1982 | HKD | 2.65 | 2.725 | 2.575 | 2.725 | 8.439 | +0.1 (+3.81%) | 236,000 |
15 Nov 1982 | HKD | 2.7 | 2.7 | 2.6 | 2.625 | 8.1293 | -0.125 (-4.55%) | 374,000 |
12 Nov 1982 | HKD | 2.75 | 2.8 | 2.725 | 2.75 | 8.5164 | -0.1 (-3.51%) | 424,000 |
11 Nov 1982 | HKD | 2.9 | 3 | 2.8 | 2.85 | 8.8261 | +0.025 (+0.88%) | 976,000 |
10 Nov 1982 | HKD | 2.85 | 2.85 | 2.775 | 2.825 | 8.7486 | +0.075 (+2.73%) | 334,000 |
9 Nov 1982 | HKD | 2.75 | 2.775 | 2.7 | 2.75 | 8.5164 | 0.0 (0.0%) | 242,000 |
8 Nov 1982 | HKD | 2.75 | 2.8 | 2.725 | 2.75 | 8.5164 | -0.075 (-2.65%) | 354,000 |
5 Nov 1982 | HKD | 2.8 | 2.825 | 2.7 | 2.825 | 8.7486 | +0.075 (+2.73%) | 482,000 |
4 Nov 1982 | HKD | 2.9 | 2.975 | 2.7 | 2.75 | 8.5164 | -0.125 (-4.35%) | 1,280,000 |
3 Nov 1982 | HKD | 2.8 | 2.9 | 2.7 | 2.875 | 8.9035 | +0.2 (+7.48%) | 1,020,400 |
2 Nov 1982 | HKD | 2.55 | 2.75 | 2.55 | 2.675 | 8.2841 | +0.225 (+9.18%) | 1,316,000 |
1 Nov 1982 | HKD | 2.35 | 2.45 | 2.3 | 2.45 | 7.5873 | +0.075 (+3.16%) | 472,000 |
29 Oct 1982 | HKD | 2.5 | 2.525 | 2.35 | 2.375 | 7.3551 | -0.175 (-6.86%) | 418,000 |
28 Oct 1982 | HKD | 2.5 | 2.6 | 2.5 | 2.55 | 7.897 | +0.1 (+4.08%) | 956,000 |
27 Oct 1982 | HKD | 2.45 | 2.5 | 2.4 | 2.45 | 7.5873 | +0.1 (+4.26%) | 440,000 |
26 Oct 1982 | HKD | 2.5 | 2.5 | 2.3 | 2.35 | 7.2776 | -0.33 (-12.31%) | 1,004,000 |
25 Oct 1982 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 8.2996 | +0.005 (+0.19%) | 0 |
22 Oct 1982 | HKD | 2.6 | 2.7 | 2.55 | 2.675 | 8.2841 | +0.025 (+0.94%) | 928,000 |
21 Oct 1982 | HKD | 2.725 | 2.775 | 2.6 | 2.65 | 8.2067 | -0.15 (-5.36%) | 755,200 |
20 Oct 1982 | HKD | 2.875 | 2.875 | 2.8 | 2.8 | 8.6712 | -0.1 (-3.45%) | 318,000 |
19 Oct 1982 | HKD | 2.925 | 2.975 | 2.875 | 2.9 | 8.9809 | +0.05 (+1.75%) | 1,037,000 |
18 Oct 1982 | HKD | 2.8 | 2.875 | 2.775 | 2.85 | 8.8261 | +0.05 (+1.79%) | 450,000 |