Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 1981 | HKD | 4.675 | 4.7 | 4.625 | 4.675 | 14.4779 | -0.025 (-0.53%) | 512,000 |
16 Dec 1981 | HKD | 4.75 | 4.75 | 4.7 | 4.7 | 14.5553 | -0.05 (-1.05%) | 298,000 |
15 Dec 1981 | HKD | 4.625 | 4.75 | 4.625 | 4.75 | 14.7101 | +0.075 (+1.60%) | 206,000 |
14 Dec 1981 | HKD | 4.8 | 4.8 | 4.675 | 4.675 | 14.4779 | -0.225 (-4.59%) | 336,000 |
11 Dec 1981 | HKD | 4.9 | 4.9 | 4.85 | 4.9 | 15.1746 | +0.025 (+0.51%) | 428,000 |
10 Dec 1981 | HKD | 4.875 | 4.9 | 4.85 | 4.875 | 15.0972 | -0.025 (-0.51%) | 263,600 |
9 Dec 1981 | HKD | 4.9 | 4.9 | 4.825 | 4.9 | 15.1746 | -0.05 (-1.01%) | 192,000 |
8 Dec 1981 | HKD | 4.975 | 4.975 | 4.95 | 4.95 | 15.3295 | -0.025 (-0.50%) | 262,000 |
7 Dec 1981 | HKD | 5 | 5 | 4.975 | 4.975 | 15.4069 | +0.05 (+1.02%) | 379,600 |
4 Dec 1981 | HKD | 4.95 | 4.975 | 4.925 | 4.925 | 15.2521 | +0.025 (+0.51%) | 334,000 |
3 Dec 1981 | HKD | 4.925 | 4.95 | 4.875 | 4.9 | 15.1746 | -0.075 (-1.51%) | 364,000 |
2 Dec 1981 | HKD | 5.05 | 5.05 | 4.95 | 4.975 | 15.4069 | -0.075 (-1.49%) | 740,000 |
1 Dec 1981 | HKD | 5.05 | 5.1 | 5 | 5.05 | 15.6392 | -0.05 (-0.98%) | 418,000 |
30 Nov 1981 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 15.794 | 0.0 (0.0%) | 540,000 |
27 Nov 1981 | HKD | 5.1 | 5.15 | 5.05 | 5.1 | 15.794 | 0.0 (0.0%) | 926,000 |
26 Nov 1981 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 15.794 | -0.05 (-0.97%) | 1,360,000 |
25 Nov 1981 | HKD | 5.15 | 5.15 | 5.05 | 5.15 | 15.9489 | +0.15 (+3%) | 414,000 |
24 Nov 1981 | HKD | 5.1 | 5.35 | 5 | 5 | 15.4843 | -0.15 (-2.91%) | 418,000 |
23 Nov 1981 | HKD | 5.1 | 5.2 | 5.05 | 5.15 | 15.9489 | +0.1 (+1.98%) | 574,000 |
20 Nov 1981 | HKD | 5 | 5.1 | 4.975 | 5.05 | 15.6392 | +0.125 (+2.54%) | 610,000 |
19 Nov 1981 | HKD | 4.9 | 4.925 | 4.85 | 4.925 | 15.2521 | -0.025 (-0.51%) | 464,000 |
18 Nov 1981 | HKD | 5 | 5 | 4.9 | 4.95 | 15.3295 | +0.05 (+1.02%) | 546,000 |
17 Nov 1981 | HKD | 5 | 5.05 | 4.9 | 4.9 | 15.1746 | -0.25 (-4.85%) | 899,000 |
16 Nov 1981 | HKD | 5.2 | 5.25 | 5.1 | 5.15 | 15.9489 | 0.0 (0.0%) | 616,000 |
13 Nov 1981 | HKD | 5.1 | 5.2 | 5 | 5.15 | 15.9489 | +0.1 (+1.98%) | 770,000 |
12 Nov 1981 | HKD | 5.15 | 5.15 | 5 | 5.05 | 15.6392 | -0.15 (-2.88%) | 804,000 |
11 Nov 1981 | HKD | 5.2 | 5.2 | 5.1 | 5.2 | 16.1037 | -0.05 (-0.95%) | 710,000 |
10 Nov 1981 | HKD | 5.2 | 5.25 | 5.1 | 5.25 | 16.2585 | +0.3 (+6.06%) | 1,083,200 |
9 Nov 1981 | HKD | 5.15 | 5.25 | 4.95 | 4.95 | 15.3295 | -0.3 (-5.71%) | 1,462,000 |
6 Nov 1981 | HKD | 5.4 | 5.4 | 5.15 | 5.25 | 16.2585 | -0.1 (-1.87%) | 1,358,000 |