Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 1982 | HKD | 10.4 | 10.5 | 10.3 | 10.3 | 10.3 | -0.6 (-5.50%) | 440,000 |
15 Apr 1982 | HKD | 10.7 | 10.9 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 401,000 |
14 Apr 1982 | HKD | 10.8 | 10.9 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 217,000 |
13 Apr 1982 | HKD | 10.9 | 11 | 10.9 | 10.9 | 10.9 | +0.1 (+0.93%) | 523,000 |
12 Apr 1982 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
8 Apr 1982 | HKD | 10.7 | 10.9 | 10.7 | 10.8 | 10.8 | +0.2 (+1.89%) | 495,640 |
7 Apr 1982 | HKD | 10.3 | 10.6 | 10.3 | 10.6 | 10.6 | +0.2 (+1.92%) | 402,000 |
6 Apr 1982 | HKD | 10.1 | 10.4 | 10 | 10.4 | 10.4 | +0.3 (+2.97%) | 438,000 |
5 Apr 1982 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
2 Apr 1982 | HKD | 10.2 | 10.2 | 10 | 10.1 | 10.1 | +0.3 (+3.06%) | 349,000 |
1 Apr 1982 | HKD | 9.75 | 9.95 | 9.3 | 9.8 | 9.8 | +0.2 (+2.08%) | 184,000 |
31 Mar 1982 | HKD | 9.7 | 9.7 | 9.6 | 9.6 | 9.6 | -0.05 (-0.52%) | 106,000 |
30 Mar 1982 | HKD | 9.7 | 9.75 | 9.65 | 9.65 | 9.65 | +0.05 (+0.52%) | 156,000 |
29 Mar 1982 | HKD | 9.5 | 9.7 | 9.5 | 9.6 | 9.6 | 0.0 (0.0%) | 108,000 |
26 Mar 1982 | HKD | 9.75 | 9.85 | 9.6 | 9.6 | 9.6 | -0.3 (-3.03%) | 241,140 |
25 Mar 1982 | HKD | 10 | 10 | 9.85 | 9.9 | 9.9 | -0.05 (-0.50%) | 108,000 |
24 Mar 1982 | HKD | 10 | 10.1 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 117,000 |
23 Mar 1982 | HKD | 10.1 | 10.2 | 10 | 10 | 10 | -0.1 (-0.99%) | 252,000 |
22 Mar 1982 | HKD | 10.1 | 10.2 | 10 | 10.1 | 10.1 | -0.1 (-0.98%) | 191,000 |
19 Mar 1982 | HKD | 10.2 | 10.3 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 377,000 |
18 Mar 1982 | HKD | 10 | 10.2 | 9.85 | 10.1 | 10.1 | 0.0 (0.0%) | 466,000 |
17 Mar 1982 | HKD | 9.9 | 10.1 | 9.9 | 10.1 | 10.1 | 0.0 (0.0%) | 235,000 |
16 Mar 1982 | HKD | 9.8 | 10.1 | 9.7 | 10.1 | 10.1 | +0.35 (+3.59%) | 393,000 |
15 Mar 1982 | HKD | 9.75 | 9.8 | 9.65 | 9.75 | 9.75 | -0.15 (-1.52%) | 367,000 |
12 Mar 1982 | HKD | 9.8 | 10 | 9.7 | 9.9 | 9.9 | +0.05 (+0.51%) | 591,000 |
11 Mar 1982 | HKD | 9.45 | 10 | 9.4 | 9.85 | 9.85 | +0.65 (+7.07%) | 765,000 |
10 Mar 1982 | HKD | 9.1 | 9.25 | 9 | 9.2 | 9.2 | +0.2 (+2.22%) | 235,000 |
9 Mar 1982 | HKD | 8.85 | 9.05 | 8.75 | 9 | 9 | +0.15 (+1.69%) | 599,465 |
8 Mar 1982 | HKD | 9.05 | 9.1 | 8.8 | 8.85 | 8.85 | -0.1 (-1.12%) | 683,000 |
5 Mar 1982 | HKD | 8.9 | 9.1 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 511,000 |