Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 1982 | HKD | 4 | 4 | 3.95 | 3.975 | 12.31 | -0.075 (-1.85%) | 346,000 |
22 Jul 1982 | HKD | 4.075 | 4.1 | 4.05 | 4.05 | 12.5423 | -0.025 (-0.61%) | 203,600 |
21 Jul 1982 | HKD | 4.075 | 4.1 | 4.075 | 4.075 | 12.6197 | 0.0 (0.0%) | 312,000 |
20 Jul 1982 | HKD | 4.075 | 4.1 | 4.075 | 4.075 | 12.6197 | +0.025 (+0.62%) | 231,200 |
19 Jul 1982 | HKD | 4.025 | 4.05 | 4.025 | 4.05 | 12.5423 | 0.0 (0.0%) | 208,400 |
16 Jul 1982 | HKD | 4.125 | 4.125 | 4 | 4.05 | 12.5423 | -0.1 (-2.41%) | 188,000 |
15 Jul 1982 | HKD | 4.125 | 4.15 | 4.075 | 4.15 | 12.852 | +0.075 (+1.84%) | 514,000 |
14 Jul 1982 | HKD | 4 | 4.075 | 4 | 4.075 | 12.6197 | +0.05 (+1.24%) | 358,000 |
13 Jul 1982 | HKD | 4.05 | 4.05 | 3.975 | 4.025 | 12.4649 | 0.0 (0.0%) | 165,200 |
12 Jul 1982 | HKD | 3.95 | 4.025 | 3.95 | 4.025 | 12.4649 | +0.175 (+4.55%) | 142,000 |
9 Jul 1982 | HKD | 3.875 | 3.9 | 3.85 | 3.85 | 11.9229 | -0.025 (-0.65%) | 222,000 |
8 Jul 1982 | HKD | 3.95 | 3.95 | 3.875 | 3.875 | 12.0004 | -0.05 (-1.27%) | 311,200 |
7 Jul 1982 | HKD | 3.95 | 3.95 | 3.925 | 3.925 | 12.1552 | -0.025 (-0.63%) | 128,000 |
6 Jul 1982 | HKD | 3.925 | 3.975 | 3.925 | 3.95 | 12.2326 | +0.025 (+0.64%) | 280,800 |
5 Jul 1982 | HKD | 3.9 | 3.925 | 3.9 | 3.925 | 12.1552 | -0.025 (-0.63%) | 74,000 |
2 Jul 1982 | HKD | 3.9 | 3.95 | 3.9 | 3.95 | 12.2326 | +0.02 (+0.51%) | 116,000 |
1 Jul 1982 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 12.1707 | +0.005 (+0.13%) | 0 |
30 Jun 1982 | HKD | 3.875 | 3.95 | 3.875 | 3.925 | 12.1552 | +0.05 (+1.29%) | 230,000 |
29 Jun 1982 | HKD | 3.9 | 3.9 | 3.85 | 3.875 | 12.0004 | -0.025 (-0.64%) | 266,000 |
28 Jun 1982 | HKD | 3.9 | 3.95 | 3.85 | 3.9 | 12.0778 | -0.05 (-1.27%) | 146,000 |
25 Jun 1982 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 12.2326 | 0.0 (0.0%) | 0 |
24 Jun 1982 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 12.2326 | +0.025 (+0.64%) | 124,000 |
23 Jun 1982 | HKD | 3.95 | 3.95 | 3.925 | 3.925 | 12.1552 | 0.0 (0.0%) | 188,000 |
22 Jun 1982 | HKD | 3.85 | 3.925 | 3.85 | 3.925 | 12.1552 | +0.075 (+1.95%) | 210,000 |
21 Jun 1982 | HKD | 3.9 | 3.9 | 3.825 | 3.85 | 11.9229 | -0.1 (-2.53%) | 274,000 |
18 Jun 1982 | HKD | 3.975 | 3.975 | 3.95 | 3.95 | 12.2326 | -0.05 (-1.25%) | 132,000 |
17 Jun 1982 | HKD | 3.95 | 4 | 3.95 | 4 | 12.3875 | +0.025 (+0.63%) | 206,000 |
16 Jun 1982 | HKD | 3.95 | 3.975 | 3.95 | 3.975 | 12.31 | +0.075 (+1.92%) | 120,000 |
15 Jun 1982 | HKD | 3.975 | 3.975 | 3.9 | 3.9 | 12.0778 | -0.1 (-2.50%) | 136,000 |
14 Jun 1982 | HKD | 4.025 | 4.075 | 4 | 4 | 12.3875 | -0.1 (-2.44%) | 208,000 |