Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 1982 | HKD | 3.075 | 3.125 | 3.05 | 3.1 | 9.6003 | +0.1 (+3.33%) | 1,188,000 |
2 Sep 1982 | HKD | 2.9 | 3.05 | 2.85 | 3 | 9.2906 | +0.15 (+5.26%) | 1,171,200 |
1 Sep 1982 | HKD | 2.825 | 2.875 | 2.8 | 2.85 | 8.8261 | +0.025 (+0.88%) | 238,000 |
31 Aug 1982 | HKD | 2.75 | 2.825 | 2.75 | 2.825 | 8.7486 | -0.005 (-0.18%) | 206,000 |
30 Aug 1982 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 8.7641 | +0.005 (+0.18%) | 0 |
27 Aug 1982 | HKD | 2.7 | 2.825 | 2.7 | 2.825 | 8.7486 | +0.125 (+4.63%) | 662,000 |
26 Aug 1982 | HKD | 2.7 | 2.7 | 2.6 | 2.7 | 8.3615 | +0.05 (+1.89%) | 528,000 |
25 Aug 1982 | HKD | 2.6 | 2.65 | 2.575 | 2.65 | 8.2067 | -0.05 (-1.85%) | 446,000 |
24 Aug 1982 | HKD | 2.85 | 2.85 | 2.7 | 2.7 | 8.3615 | -0.175 (-6.09%) | 798,000 |
23 Aug 1982 | HKD | 2.8 | 2.9 | 2.8 | 2.875 | 8.9035 | +0.175 (+6.48%) | 1,302,400 |
20 Aug 1982 | HKD | 2.775 | 2.8 | 2.65 | 2.7 | 8.3615 | -0.05 (-1.82%) | 428,000 |
19 Aug 1982 | HKD | 2.625 | 2.8 | 2.625 | 2.75 | 8.5164 | 0.0 (0.0%) | 994,000 |
18 Aug 1982 | HKD | 2.75 | 2.8 | 2.725 | 2.75 | 8.5164 | +0.05 (+1.85%) | 1,350,000 |
17 Aug 1982 | HKD | 2.4 | 2.7 | 2.35 | 2.7 | 8.3615 | +0.15 (+5.88%) | 1,116,000 |
16 Aug 1982 | HKD | 2.75 | 2.75 | 2.5 | 2.55 | 7.897 | -0.15 (-5.56%) | 888,000 |
13 Aug 1982 | HKD | 2.85 | 2.875 | 2.65 | 2.7 | 8.3615 | -0.025 (-0.92%) | 990,000 |
12 Aug 1982 | HKD | 2.85 | 2.85 | 2.625 | 2.725 | 8.439 | -0.225 (-7.63%) | 980,400 |
11 Aug 1982 | HKD | 3.075 | 3.075 | 2.95 | 2.95 | 9.1358 | -0.1 (-3.28%) | 384,800 |
10 Aug 1982 | HKD | 3.05 | 3.1 | 2.95 | 3.05 | 9.4454 | -0.1 (-3.17%) | 1,458,000 |
9 Aug 1982 | HKD | 3.35 | 3.375 | 3.15 | 3.15 | 9.7551 | -0.35 (-10%) | 636,000 |
6 Aug 1982 | HKD | 3.4 | 3.5 | 3.4 | 3.5 | 10.839 | +0.125 (+3.70%) | 482,400 |
5 Aug 1982 | HKD | 3.35 | 3.4 | 3.35 | 3.375 | 10.4519 | -0.05 (-1.46%) | 320,000 |
4 Aug 1982 | HKD | 3.3 | 3.425 | 3.3 | 3.425 | 10.6068 | +0.075 (+2.24%) | 544,000 |
3 Aug 1982 | HKD | 3.5 | 3.55 | 3.325 | 3.35 | 10.3745 | -0.15 (-4.29%) | 560,000 |
2 Aug 1982 | HKD | 3.5 | 3.5 | 3.5 | 3.5 | 10.839 | 0.0 (0.0%) | 0 |
30 Jul 1982 | HKD | 3.6 | 3.65 | 3.5 | 3.5 | 10.839 | -0.05 (-1.41%) | 386,000 |
29 Jul 1982 | HKD | 3.7 | 3.7 | 3.55 | 3.55 | 10.9939 | -0.225 (-5.96%) | 564,000 |
28 Jul 1982 | HKD | 3.75 | 3.775 | 3.75 | 3.775 | 11.6907 | -0.05 (-1.31%) | 570,000 |
27 Jul 1982 | HKD | 3.85 | 3.85 | 3.8 | 3.825 | 11.8455 | -0.05 (-1.29%) | 270,000 |
26 Jul 1982 | HKD | 3.975 | 3.975 | 3.85 | 3.875 | 12.0004 | -0.1 (-2.52%) | 396,000 |