Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 1982 | HKD | 4.875 | 4.9 | 4.85 | 4.85 | 15.0198 | 0.0 (0.0%) | 332,000 |
29 Jan 1982 | HKD | 4.8 | 4.875 | 4.8 | 4.85 | 15.0198 | +0.075 (+1.57%) | 218,000 |
28 Jan 1982 | HKD | 4.85 | 4.9 | 4.775 | 4.775 | 14.7875 | -0.105 (-2.15%) | 64,000 |
27 Jan 1982 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 15.1127 | 0.0 (0.0%) | 0 |
26 Jan 1982 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 15.1127 | 0.0 (0.0%) | 0 |
25 Jan 1982 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 15.1127 | +0.005 (+0.10%) | 0 |
22 Jan 1982 | HKD | 4.8 | 4.875 | 4.8 | 4.875 | 15.0972 | +0.125 (+2.63%) | 142,000 |
21 Jan 1982 | HKD | 4.825 | 4.825 | 4.75 | 4.75 | 14.7101 | -0.1 (-2.06%) | 220,000 |
20 Jan 1982 | HKD | 4.85 | 4.9 | 4.825 | 4.85 | 15.0198 | 0.0 (0.0%) | 326,000 |
19 Jan 1982 | HKD | 4.85 | 4.9 | 4.85 | 4.85 | 15.0198 | 0.0 (0.0%) | 186,000 |
18 Jan 1982 | HKD | 4.9 | 4.95 | 4.85 | 4.85 | 15.0198 | -0.075 (-1.52%) | 342,400 |
15 Jan 1982 | HKD | 4.925 | 4.95 | 4.925 | 4.925 | 15.2521 | +0.025 (+0.51%) | 254,000 |
14 Jan 1982 | HKD | 4.975 | 4.975 | 4.9 | 4.9 | 15.1746 | -0.1 (-2%) | 592,000 |
13 Jan 1982 | HKD | 5 | 5.05 | 5 | 5 | 15.4843 | -0.1 (-1.96%) | 144,000 |
12 Jan 1982 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 15.794 | -0.05 (-0.97%) | 486,600 |
11 Jan 1982 | HKD | 5.2 | 5.2 | 5.1 | 5.15 | 15.9489 | 0.0 (0.0%) | 316,000 |
8 Jan 1982 | HKD | 5.15 | 5.2 | 5.1 | 5.15 | 15.9489 | +0.05 (+0.98%) | 1,414,000 |
7 Jan 1982 | HKD | 4.975 | 5.1 | 4.975 | 5.1 | 15.794 | +0.125 (+2.51%) | 778,000 |
6 Jan 1982 | HKD | 4.95 | 5 | 4.95 | 4.975 | 15.4069 | -0.025 (-0.50%) | 184,000 |
5 Jan 1982 | HKD | 4.95 | 5 | 4.95 | 5 | 15.4843 | +0.05 (+1.01%) | 390,000 |
4 Jan 1982 | HKD | 5 | 5 | 4.925 | 4.95 | 15.3295 | -0.05 (-1%) | 286,000 |
31 Dec 1981 | HKD | 5.1 | 5.1 | 4.975 | 5 | 15.4843 | -0.05 (-0.99%) | 782,000 |
30 Dec 1981 | HKD | 5.1 | 5.1 | 5 | 5.05 | 15.6392 | 0.0 (0.0%) | 520,000 |
29 Dec 1981 | HKD | 5 | 5.1 | 5 | 5.05 | 15.6392 | +0.05 (+1%) | 696,400 |
28 Dec 1981 | HKD | 4.8 | 5 | 4.8 | 5 | 15.4843 | +0.2 (+4.17%) | 580,000 |
24 Dec 1981 | HKD | 4.725 | 4.8 | 4.725 | 4.8 | 14.865 | +0.075 (+1.59%) | 202,000 |
23 Dec 1981 | HKD | 4.75 | 4.775 | 4.725 | 4.725 | 14.6327 | +0.025 (+0.53%) | 226,000 |
22 Dec 1981 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 14.5553 | -0.15 (-3.09%) | 286,000 |
21 Dec 1981 | HKD | 4.7 | 4.85 | 4.7 | 4.85 | 15.0198 | +0.15 (+3.19%) | 280,000 |
18 Dec 1981 | HKD | 4.625 | 4.7 | 4.625 | 4.7 | 14.5553 | +0.025 (+0.53%) | 309,200 |