Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 1982 | HKD | 8.25 | 8.25 | 8.1 | 8.15 | 8.15 | -0.05 (-0.61%) | 86,000 |
23 Dec 1982 | HKD | 8.25 | 8.25 | 8.1 | 8.2 | 8.2 | -0.05 (-0.61%) | 216,113 |
22 Dec 1982 | HKD | 8.3 | 8.3 | 8.2 | 8.25 | 8.25 | +0.15 (+1.85%) | 97,000 |
21 Dec 1982 | HKD | 8.2 | 8.25 | 8.1 | 8.1 | 8.1 | -0.1 (-1.22%) | 123,000 |
20 Dec 1982 | HKD | 8 | 8.3 | 7.8 | 8.2 | 8.2 | -0.05 (-0.61%) | 220,000 |
17 Dec 1982 | HKD | 8.2 | 8.4 | 8.1 | 8.25 | 8.25 | 0.0 (0.0%) | 210,000 |
16 Dec 1982 | HKD | 8.4 | 8.5 | 8.2 | 8.25 | 8.25 | -0.3 (-3.51%) | 295,840 |
15 Dec 1982 | HKD | 8.6 | 8.8 | 8.55 | 8.55 | 8.55 | -0.1 (-1.16%) | 399,393 |
14 Dec 1982 | HKD | 8.6 | 8.75 | 8.6 | 8.65 | 8.65 | +0.15 (+1.76%) | 496,000 |
13 Dec 1982 | HKD | 8.1 | 8.5 | 8.05 | 8.5 | 8.5 | +0.5 (+6.25%) | 557,000 |
10 Dec 1982 | HKD | 8.1 | 8.2 | 8 | 8 | 8 | -0.2 (-2.44%) | 457,640 |
9 Dec 1982 | HKD | 7.8 | 8.2 | 7.8 | 8.2 | 8.2 | +0.3 (+3.80%) | 903,834 |
8 Dec 1982 | HKD | 7.85 | 7.9 | 7.75 | 7.9 | 7.9 | +0.25 (+3.27%) | 452,000 |
7 Dec 1982 | HKD | 7.5 | 7.7 | 7.5 | 7.65 | 7.65 | +0.2 (+2.68%) | 451,088 |
6 Dec 1982 | HKD | 6.9 | 7.5 | 6.9 | 7.45 | 7.45 | +0.6 (+8.76%) | 337,000 |
3 Dec 1982 | HKD | 6.65 | 6.9 | 6.6 | 6.85 | 6.85 | +0.25 (+3.79%) | 465,000 |
2 Dec 1982 | HKD | 6.85 | 6.85 | 6.3 | 6.6 | 6.6 | -0.25 (-3.65%) | 611,000 |
1 Dec 1982 | HKD | 7 | 7.05 | 6.85 | 6.85 | 6.85 | -0.3 (-4.20%) | 250,000 |
30 Nov 1982 | HKD | 7.2 | 7.2 | 6.7 | 7.15 | 7.15 | -0.05 (-0.69%) | 640,300 |
29 Nov 1982 | HKD | 7.3 | 7.45 | 7.2 | 7.2 | 7.2 | -0.2 (-2.70%) | 250,793 |
26 Nov 1982 | HKD | 7.5 | 7.6 | 7.3 | 7.4 | 7.4 | -0.3 (-3.90%) | 191,000 |
25 Nov 1982 | HKD | 7.85 | 7.9 | 7.6 | 7.7 | 7.7 | -0.1 (-1.28%) | 198,380 |
24 Nov 1982 | HKD | 7.8 | 7.85 | 7.8 | 7.8 | 7.8 | 0.0 (0.0%) | 85,160 |
23 Nov 1982 | HKD | 7.8 | 7.85 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 160,000 |
22 Nov 1982 | HKD | 7.85 | 7.95 | 7.85 | 7.9 | 7.9 | +0.1 (+1.28%) | 189,000 |
19 Nov 1982 | HKD | 7.7 | 7.95 | 7.7 | 7.8 | 7.8 | +0.1 (+1.30%) | 284,000 |
18 Nov 1982 | HKD | 7.8 | 7.9 | 7.6 | 7.7 | 7.7 | -0.2 (-2.53%) | 274,000 |
17 Nov 1982 | HKD | 8 | 8.05 | 7.85 | 7.9 | 7.9 | -0.15 (-1.86%) | 368,000 |
16 Nov 1982 | HKD | 7.8 | 8.05 | 7.75 | 8.05 | 8.05 | +0.05 (+0.63%) | 301,000 |
15 Nov 1982 | HKD | 8.3 | 8.3 | 8 | 8 | 8 | -0.35 (-4.19%) | 232,000 |