Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 1981 | HKD | 5.85 | 5.9 | 5.5 | 5.6 | 17.3425 | -0.1 (-1.75%) | 1,516,000 |
21 Sep 1981 | HKD | 6 | 6 | 5.65 | 5.7 | 17.6521 | -0.35 (-5.79%) | 1,262,000 |
18 Sep 1981 | HKD | 6.05 | 6.1 | 5.95 | 6.05 | 18.736 | -0.05 (-0.82%) | 1,060,000 |
17 Sep 1981 | HKD | 6.2 | 6.35 | 6.05 | 6.1 | 18.8909 | -0.3 (-4.69%) | 1,434,000 |
16 Sep 1981 | HKD | 6.4 | 6.4 | 6.3 | 6.4 | 19.8199 | +0.1 (+1.59%) | 840,400 |
15 Sep 1981 | HKD | 6.35 | 6.4 | 6.2 | 6.3 | 19.5103 | +0.1 (+1.61%) | 906,400 |
14 Sep 1981 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 19.2006 | 0.0 (0.0%) | 0 |
11 Sep 1981 | HKD | 6 | 6.25 | 5.95 | 6.2 | 19.2006 | +0.1 (+1.64%) | 1,144,000 |
10 Sep 1981 | HKD | 6.1 | 6.25 | 5.95 | 6.1 | 18.8909 | 0.0 (0.0%) | 1,018,000 |
9 Sep 1981 | HKD | 6.1 | 6.15 | 5.95 | 6.1 | 18.8909 | 0.0 (0.0%) | 1,408,400 |
8 Sep 1981 | HKD | 6.25 | 6.3 | 6.05 | 6.1 | 18.8909 | -0.3 (-4.69%) | 1,352,000 |
7 Sep 1981 | HKD | 6.4 | 6.5 | 6.25 | 6.4 | 19.8199 | -0.1 (-1.54%) | 760,000 |
4 Sep 1981 | HKD | 6.5 | 6.6 | 6.4 | 6.5 | 20.1296 | +0.05 (+0.78%) | 1,356,600 |
3 Sep 1981 | HKD | 6.4 | 6.5 | 6.25 | 6.45 | 19.9748 | -0.05 (-0.77%) | 1,656,000 |
2 Sep 1981 | HKD | 6.65 | 6.65 | 6.4 | 6.5 | 20.1296 | -0.1 (-1.52%) | 1,486,000 |
1 Sep 1981 | HKD | 6.75 | 6.8 | 6.6 | 6.6 | 20.4393 | -0.1 (-1.49%) | 1,164,000 |
31 Aug 1981 | HKD | 6.7 | 6.7 | 6.7 | 6.7 | 20.749 | 0.0 (0.0%) | 0 |
28 Aug 1981 | HKD | 6.8 | 6.8 | 6.6 | 6.7 | 20.749 | -0.1 (-1.47%) | 3,922,000 |
27 Aug 1981 | HKD | 6.9 | 6.9 | 6.7 | 6.8 | 21.0587 | -0.1 (-1.45%) | 1,525,600 |
26 Aug 1981 | HKD | 6.9 | 6.9 | 6.8 | 6.9 | 21.3684 | -0.05 (-0.72%) | 818,000 |
25 Aug 1981 | HKD | 7.05 | 7.05 | 6.85 | 6.95 | 21.5232 | -0.1 (-1.42%) | 1,068,000 |
24 Aug 1981 | HKD | 7.05 | 7.15 | 6.95 | 7.05 | 21.8329 | +0.05 (+0.71%) | 840,000 |
21 Aug 1981 | HKD | 7.05 | 7.05 | 6.95 | 7 | 21.6781 | +0.05 (+0.72%) | 661,000 |
20 Aug 1981 | HKD | 7.1 | 7.1 | 6.9 | 6.95 | 21.5232 | -0.15 (-2.11%) | 860,000 |
19 Aug 1981 | HKD | 7.1 | 7.1 | 7 | 7.1 | 21.9878 | +0.05 (+0.71%) | 612,000 |
18 Aug 1981 | HKD | 7.1 | 7.15 | 7 | 7.05 | 21.8329 | 0.0 (0.0%) | 900,000 |
17 Aug 1981 | HKD | 6.95 | 7.1 | 6.95 | 7.05 | 21.8329 | -0.05 (-0.70%) | 922,800 |
14 Aug 1981 | HKD | 6.9 | 7.1 | 6.85 | 7.1 | 21.9878 | +0.2 (+2.90%) | 798,000 |
13 Aug 1981 | HKD | 6.95 | 7.1 | 6.85 | 6.9 | 21.3684 | +0.05 (+0.73%) | 1,368,000 |
12 Aug 1981 | HKD | 6.85 | 6.95 | 6.75 | 6.85 | 21.2135 | +0.1 (+1.48%) | 1,478,000 |