Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 1982 | HKD | 8.9 | 8.9 | 8.2 | 8.45 | 8.45 | -0.55 (-6.11%) | 964,000 |
30 Sep 1982 | HKD | 9.4 | 9.45 | 9 | 9 | 9 | -0.7 (-7.22%) | 659,667 |
29 Sep 1982 | HKD | 9.7 | 9.9 | 9.6 | 9.7 | 9.7 | +0.05 (+0.52%) | 330,000 |
28 Sep 1982 | HKD | 9.5 | 9.75 | 9.2 | 9.65 | 9.65 | -0.25 (-2.53%) | 824,000 |
27 Sep 1982 | HKD | 10.7 | 10.7 | 9.8 | 9.9 | 9.9 | -1.4 (-12.39%) | 670,000 |
24 Sep 1982 | HKD | 10.8 | 11.3 | 10.7 | 11.3 | 11.3 | +0.4 (+3.67%) | 513,000 |
23 Sep 1982 | HKD | 11.4 | 11.5 | 10.8 | 10.9 | 10.9 | -0.4 (-3.54%) | 550,000 |
22 Sep 1982 | HKD | 11.6 | 11.6 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 350,000 |
21 Sep 1982 | HKD | 11.2 | 11.4 | 11.1 | 11.3 | 11.3 | 0.0 (0.0%) | 609,000 |
20 Sep 1982 | HKD | 10.9 | 11.3 | 10.9 | 11.3 | 11.3 | +0.4 (+3.67%) | 724,000 |
17 Sep 1982 | HKD | 11 | 11.1 | 10.9 | 10.9 | 10.9 | -0.2 (-1.80%) | 330,431 |
16 Sep 1982 | HKD | 10.9 | 11.1 | 10.9 | 11.1 | 11.1 | +0.4 (+3.74%) | 517,000 |
15 Sep 1982 | HKD | 11 | 11.2 | 10.7 | 10.7 | 10.7 | -0.2 (-1.83%) | 271,926 |
14 Sep 1982 | HKD | 10.8 | 10.9 | 10.8 | 10.9 | 10.9 | +0.2 (+1.87%) | 173,000 |
13 Sep 1982 | HKD | 10.5 | 10.8 | 10.5 | 10.7 | 10.7 | 0.0 (0.0%) | 193,000 |
10 Sep 1982 | HKD | 10.9 | 11 | 10.6 | 10.7 | 10.7 | -0.4 (-3.60%) | 416,000 |
9 Sep 1982 | HKD | 11 | 11.2 | 10.9 | 11.1 | 11.1 | +0.3 (+2.78%) | 533,000 |
8 Sep 1982 | HKD | 10.6 | 10.9 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 374,000 |
7 Sep 1982 | HKD | 10.7 | 11 | 10.5 | 10.6 | 10.6 | -0.2 (-1.85%) | 583,000 |
6 Sep 1982 | HKD | 11.2 | 11.4 | 10.7 | 10.8 | 10.8 | +0.3 (+2.86%) | 723,000 |
3 Sep 1982 | HKD | 10.4 | 11.1 | 10.4 | 10.5 | 10.5 | +0.3 (+2.94%) | 1,143,377 |
2 Sep 1982 | HKD | 10.1 | 10.4 | 10 | 10.2 | 10.2 | +0.25 (+2.51%) | 455,333 |
1 Sep 1982 | HKD | 9.8 | 10.1 | 9.8 | 9.95 | 9.95 | +0.15 (+1.53%) | 264,000 |
31 Aug 1982 | HKD | 9.7 | 9.8 | 9.6 | 9.8 | 9.8 | -0.05 (-0.51%) | 462,000 |
30 Aug 1982 | HKD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 (0.0%) | 0 |
27 Aug 1982 | HKD | 9.55 | 9.85 | 9.5 | 9.85 | 9.85 | +0.5 (+5.35%) | 544,000 |
26 Aug 1982 | HKD | 9.4 | 9.45 | 9.2 | 9.35 | 9.35 | -0.15 (-1.58%) | 484,000 |
25 Aug 1982 | HKD | 9.3 | 9.5 | 9.2 | 9.5 | 9.5 | -0.05 (-0.52%) | 307,186 |
24 Aug 1982 | HKD | 9.9 | 9.9 | 9.55 | 9.55 | 9.55 | -0.35 (-3.54%) | 460,000 |
23 Aug 1982 | HKD | 9.75 | 10.1 | 9.75 | 9.9 | 9.9 | +0.4 (+4.21%) | 736,000 |