Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 1982 | HKD | 10.9 | 11 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 138,260 |
8 Jul 1982 | HKD | 11.2 | 11.2 | 10.8 | 10.9 | 10.9 | -0.3 (-2.68%) | 149,355 |
7 Jul 1982 | HKD | 11 | 11.2 | 11 | 11.2 | 11.2 | +0.2 (+1.82%) | 177,000 |
6 Jul 1982 | HKD | 10.8 | 11.2 | 10.8 | 11 | 11 | +0.2 (+1.85%) | 106,000 |
5 Jul 1982 | HKD | 11 | 11 | 10.8 | 10.8 | 10.8 | -0.3 (-2.70%) | 157,344 |
2 Jul 1982 | HKD | 11 | 11.2 | 10.9 | 11.1 | 11.1 | +0.1 (+0.91%) | 190,000 |
1 Jul 1982 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
30 Jun 1982 | HKD | 10.7 | 11.2 | 10.7 | 11 | 11 | +0.2 (+1.85%) | 312,000 |
29 Jun 1982 | HKD | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | +0.2 (+1.89%) | 211,736 |
28 Jun 1982 | HKD | 10.7 | 10.7 | 10.6 | 10.6 | 10.6 | -0.3 (-2.75%) | 126,196 |
25 Jun 1982 | HKD | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
24 Jun 1982 | HKD | 10.9 | 11 | 10.7 | 10.9 | 10.9 | +0.3 (+2.83%) | 349,294 |
23 Jun 1982 | HKD | 10.7 | 10.8 | 10.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 228,043 |
22 Jun 1982 | HKD | 10.4 | 10.6 | 10.3 | 10.5 | 10.5 | +0.2 (+1.94%) | 208,000 |
21 Jun 1982 | HKD | 10.6 | 10.6 | 10.3 | 10.3 | 10.3 | -0.4 (-3.74%) | 157,000 |
18 Jun 1982 | HKD | 10.9 | 10.9 | 10.7 | 10.7 | 10.7 | -0.4 (-3.60%) | 375,000 |
17 Jun 1982 | HKD | 10.8 | 11.1 | 10.8 | 11.1 | 11.1 | +0.2 (+1.83%) | 221,073 |
16 Jun 1982 | HKD | 10.9 | 11 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 181,259 |
15 Jun 1982 | HKD | 10.9 | 11 | 10.8 | 10.9 | 10.9 | -0.2 (-1.80%) | 167,000 |
14 Jun 1982 | HKD | 11.1 | 11.3 | 11 | 11.1 | 11.1 | -0.3 (-2.63%) | 235,226 |
11 Jun 1982 | HKD | 11.2 | 11.4 | 11 | 11.4 | 11.4 | +0.5 (+4.59%) | 186,000 |
10 Jun 1982 | HKD | 10.9 | 11 | 10.6 | 10.9 | 10.9 | -0.1 (-0.91%) | 449,640 |
9 Jun 1982 | HKD | 11.4 | 11.4 | 11 | 11 | 11 | -0.3 (-2.65%) | 428,000 |
8 Jun 1982 | HKD | 11.2 | 11.4 | 11.2 | 11.3 | 11.3 | -0.1 (-0.88%) | 604,000 |
7 Jun 1982 | HKD | 11.4 | 11.5 | 11.2 | 11.4 | 11.4 | -0.2 (-1.72%) | 667,400 |
4 Jun 1982 | HKD | 11.9 | 11.9 | 11.6 | 11.6 | 11.6 | -0.2 (-1.69%) | 284,000 |
3 Jun 1982 | HKD | 12 | 12 | 11.6 | 11.8 | 11.8 | -0.2 (-1.67%) | 372,800 |
2 Jun 1982 | HKD | 12.2 | 12.3 | 11.9 | 12 | 12 | -0.3 (-2.44%) | 233,000 |
1 Jun 1982 | HKD | 12.4 | 12.5 | 12.2 | 12.3 | 12.3 | -0.1 (-0.81%) | 228,000 |
31 May 1982 | HKD | 12.6 | 12.7 | 12.3 | 12.4 | 12.4 | 0.0 (0.0%) | 459,000 |