Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 1982 | HKD | 4.25 | 4.325 | 4.25 | 4.325 | 13.3939 | 0.0 (0.0%) | 444,000 |
29 Apr 1982 | HKD | 4.3 | 4.325 | 4.25 | 4.325 | 13.3939 | 0.0 (0.0%) | 308,000 |
28 Apr 1982 | HKD | 4.3 | 4.375 | 4.3 | 4.325 | 13.3939 | -0.025 (-0.57%) | 482,000 |
27 Apr 1982 | HKD | 4.15 | 4.4 | 4.15 | 4.35 | 13.4714 | +0.15 (+3.57%) | 494,400 |
26 Apr 1982 | HKD | 4.1 | 4.2 | 4.05 | 4.2 | 13.0068 | +0.1 (+2.44%) | 412,000 |
23 Apr 1982 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 12.6972 | 0.0 (0.0%) | 216,000 |
22 Apr 1982 | HKD | 4 | 4.1 | 4 | 4.1 | 12.6972 | +0.07 (+1.74%) | 300,000 |
21 Apr 1982 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 12.4804 | +0.005 (+0.12%) | 0 |
20 Apr 1982 | HKD | 3.95 | 4.025 | 3.95 | 4.025 | 12.4649 | +0.075 (+1.90%) | 174,000 |
19 Apr 1982 | HKD | 3.925 | 3.95 | 3.925 | 3.95 | 12.2326 | 0.0 (0.0%) | 190,000 |
16 Apr 1982 | HKD | 4 | 4 | 3.925 | 3.95 | 12.2326 | -0.05 (-1.25%) | 161,000 |
15 Apr 1982 | HKD | 3.975 | 4 | 3.95 | 4 | 12.3875 | 0.0 (0.0%) | 462,000 |
14 Apr 1982 | HKD | 3.95 | 4 | 3.95 | 4 | 12.3875 | 0.0 (0.0%) | 260,000 |
13 Apr 1982 | HKD | 4.025 | 4.05 | 3.975 | 4 | 12.3875 | 0.0 (0.0%) | 444,000 |
12 Apr 1982 | HKD | 4 | 4 | 4 | 4 | 12.3875 | 0.0 (0.0%) | 0 |
8 Apr 1982 | HKD | 4 | 4.05 | 4 | 4 | 12.3875 | +0.025 (+0.63%) | 558,000 |
7 Apr 1982 | HKD | 3.95 | 4 | 3.95 | 3.975 | 12.31 | -0.05 (-1.24%) | 378,000 |
6 Apr 1982 | HKD | 3.975 | 4.025 | 3.95 | 4.025 | 12.4649 | +0.045 (+1.13%) | 602,000 |
5 Apr 1982 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 12.3255 | +0.005 (+0.13%) | 0 |
2 Apr 1982 | HKD | 3.925 | 3.975 | 3.875 | 3.975 | 12.31 | +0.125 (+3.25%) | 692,000 |
1 Apr 1982 | HKD | 3.85 | 3.875 | 3.825 | 3.85 | 11.9229 | 0.0 (0.0%) | 452,000 |
31 Mar 1982 | HKD | 3.925 | 3.95 | 3.825 | 3.85 | 11.9229 | -0.05 (-1.28%) | 432,000 |
30 Mar 1982 | HKD | 3.85 | 3.95 | 3.8 | 3.9 | 12.0778 | +0.1 (+2.63%) | 452,000 |
29 Mar 1982 | HKD | 3.7 | 3.8 | 3.675 | 3.8 | 11.7681 | +0.025 (+0.66%) | 436,800 |
26 Mar 1982 | HKD | 3.85 | 3.875 | 3.75 | 3.775 | 11.6907 | -0.175 (-4.43%) | 578,000 |
25 Mar 1982 | HKD | 4.025 | 4.025 | 3.925 | 3.95 | 12.2326 | -0.05 (-1.25%) | 238,000 |
24 Mar 1982 | HKD | 4 | 4.025 | 3.95 | 4 | 12.3875 | 0.0 (0.0%) | 308,000 |
23 Mar 1982 | HKD | 4.1 | 4.1 | 3.95 | 4 | 12.3875 | -0.05 (-1.23%) | 320,000 |
22 Mar 1982 | HKD | 4.05 | 4.075 | 4 | 4.05 | 12.5423 | 0.0 (0.0%) | 438,000 |
19 Mar 1982 | HKD | 3.95 | 4.05 | 3.9 | 4.05 | 12.5423 | +0.175 (+4.52%) | 658,000 |