Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 1982 | HKD | 8.3 | 8.45 | 8.3 | 8.35 | 8.35 | -0.15 (-1.76%) | 157,229 |
11 Nov 1982 | HKD | 8.7 | 8.8 | 8.5 | 8.5 | 8.5 | +0.15 (+1.80%) | 488,000 |
10 Nov 1982 | HKD | 8.5 | 8.6 | 8.3 | 8.35 | 8.35 | +0.05 (+0.60%) | 183,000 |
9 Nov 1982 | HKD | 8.35 | 8.4 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 164,333 |
8 Nov 1982 | HKD | 8.2 | 8.35 | 8.1 | 8.35 | 8.35 | 0.0 (0.0%) | 326,000 |
5 Nov 1982 | HKD | 7.9 | 8.35 | 7.9 | 8.35 | 8.35 | +0.25 (+3.09%) | 358,000 |
4 Nov 1982 | HKD | 8.5 | 8.8 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 660,000 |
3 Nov 1982 | HKD | 8.4 | 8.55 | 8.2 | 8.5 | 8.5 | +0.45 (+5.59%) | 529,000 |
2 Nov 1982 | HKD | 7.85 | 8.25 | 7.85 | 8.05 | 8.05 | +0.5 (+6.62%) | 716,500 |
1 Nov 1982 | HKD | 7.2 | 7.55 | 7.15 | 7.55 | 7.55 | +0.2 (+2.72%) | 308,000 |
29 Oct 1982 | HKD | 7.6 | 7.6 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 358,000 |
28 Oct 1982 | HKD | 7.6 | 7.75 | 7.45 | 7.7 | 7.7 | +0.2 (+2.67%) | 408,920 |
27 Oct 1982 | HKD | 7.45 | 7.5 | 7.3 | 7.5 | 7.5 | +0.3 (+4.17%) | 568,000 |
26 Oct 1982 | HKD | 7.6 | 7.7 | 7.15 | 7.2 | 7.2 | -0.95 (-11.66%) | 510,000 |
25 Oct 1982 | HKD | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0 (0.0%) | 0 |
22 Oct 1982 | HKD | 8.25 | 8.25 | 8.1 | 8.15 | 8.15 | -0.15 (-1.81%) | 788,000 |
21 Oct 1982 | HKD | 8.6 | 8.6 | 8.3 | 8.3 | 8.3 | -0.4 (-4.60%) | 443,173 |
20 Oct 1982 | HKD | 8.9 | 8.9 | 8.7 | 8.7 | 8.7 | -0.3 (-3.33%) | 194,000 |
19 Oct 1982 | HKD | 9.15 | 9.15 | 8.95 | 9 | 9 | +0.1 (+1.12%) | 390,000 |
18 Oct 1982 | HKD | 8.9 | 8.9 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 485,000 |
15 Oct 1982 | HKD | 9.05 | 9.15 | 8.8 | 8.9 | 8.9 | -0.25 (-2.73%) | 220,000 |
14 Oct 1982 | HKD | 8.85 | 9.2 | 8.85 | 9.15 | 9.15 | +0.55 (+6.40%) | 479,000 |
13 Oct 1982 | HKD | 8.65 | 8.7 | 8.6 | 8.6 | 8.6 | +0.1 (+1.18%) | 170,972 |
12 Oct 1982 | HKD | 8.5 | 8.5 | 8.4 | 8.5 | 8.5 | -0.15 (-1.73%) | 458,000 |
11 Oct 1982 | HKD | 9.05 | 9.1 | 8.6 | 8.65 | 8.65 | -0.35 (-3.89%) | 428,000 |
8 Oct 1982 | HKD | 9.1 | 9.25 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 677,000 |
7 Oct 1982 | HKD | 8.8 | 9.25 | 8.8 | 9.05 | 9.05 | +0.25 (+2.84%) | 546,086 |
6 Oct 1982 | HKD | 8.8 | 9.05 | 8.6 | 8.8 | 8.8 | -0.15 (-1.68%) | 354,000 |
5 Oct 1982 | HKD | 8.1 | 8.95 | 8 | 8.95 | 8.95 | +0.75 (+9.15%) | 555,754 |
4 Oct 1982 | HKD | 8.55 | 8.65 | 8.2 | 8.2 | 8.2 | -0.25 (-2.96%) | 711,742 |