Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 1982 | HKD | 9.05 | 9.1 | 8.85 | 9 | 9 | -0.3 (-3.23%) | 409,000 |
3 Mar 1982 | HKD | 9.6 | 9.6 | 9.3 | 9.3 | 9.3 | -0.25 (-2.62%) | 243,000 |
2 Mar 1982 | HKD | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -0.15 (-1.55%) | 213,000 |
1 Mar 1982 | HKD | 9.8 | 9.85 | 9.65 | 9.7 | 9.7 | -0.15 (-1.52%) | 200,000 |
26 Feb 1982 | HKD | 9.7 | 9.85 | 9.65 | 9.85 | 9.85 | +0.1 (+1.03%) | 163,000 |
25 Feb 1982 | HKD | 9.85 | 9.9 | 9.7 | 9.75 | 9.75 | 0.0 (0.0%) | 282,280 |
24 Feb 1982 | HKD | 9.7 | 9.75 | 9.6 | 9.75 | 9.75 | +0.15 (+1.56%) | 158,000 |
23 Feb 1982 | HKD | 9.9 | 9.95 | 9.6 | 9.6 | 9.6 | -0.3 (-3.03%) | 347,000 |
22 Feb 1982 | HKD | 10 | 10 | 9.9 | 9.9 | 9.9 | -0.1 (-1%) | 231,000 |
19 Feb 1982 | HKD | 10 | 10.2 | 9.9 | 10 | 10 | 0.0 (0.0%) | 495,000 |
18 Feb 1982 | HKD | 9.8 | 10.2 | 9.7 | 10 | 10 | +0.3 (+3.09%) | 382,000 |
17 Feb 1982 | HKD | 9.4 | 9.7 | 9.35 | 9.7 | 9.7 | +0.1 (+1.04%) | 293,000 |
16 Feb 1982 | HKD | 9.5 | 9.6 | 9.25 | 9.6 | 9.6 | -0.2 (-2.04%) | 443,000 |
15 Feb 1982 | HKD | 10.1 | 10.1 | 9.65 | 9.8 | 9.8 | -0.15 (-1.51%) | 293,000 |
12 Feb 1982 | HKD | 9.85 | 10 | 9.6 | 9.95 | 9.95 | +0.15 (+1.53%) | 502,000 |
11 Feb 1982 | HKD | 10.2 | 10.2 | 9.75 | 9.8 | 9.8 | -0.2 (-2%) | 907,000 |
10 Feb 1982 | HKD | 10.3 | 10.3 | 10 | 10 | 10 | -0.5 (-4.76%) | 512,000 |
9 Feb 1982 | HKD | 10.3 | 10.5 | 10.2 | 10.5 | 10.5 | -0.1 (-0.94%) | 325,000 |
8 Feb 1982 | HKD | 10.7 | 10.9 | 10.4 | 10.6 | 10.6 | -0.4 (-3.64%) | 544,000 |
5 Feb 1982 | HKD | 11 | 11.1 | 10.8 | 11 | 11 | -0.1 (-0.90%) | 238,000 |
4 Feb 1982 | HKD | 11.2 | 11.2 | 10.9 | 11.1 | 11.1 | -0.1 (-0.89%) | 343,000 |
3 Feb 1982 | HKD | 11.2 | 11.3 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 155,330 |
2 Feb 1982 | HKD | 11.1 | 11.3 | 11.1 | 11.1 | 11.1 | -0.2 (-1.77%) | 212,000 |
1 Feb 1982 | HKD | 11.4 | 11.4 | 11.3 | 11.3 | 11.3 | -0.2 (-1.74%) | 596,000 |
29 Jan 1982 | HKD | 11.3 | 11.5 | 11.3 | 11.5 | 11.5 | +0.3 (+2.68%) | 336,000 |
28 Jan 1982 | HKD | 11.3 | 11.3 | 11.1 | 11.2 | 11.2 | -0.1 (-0.88%) | 340,000 |
27 Jan 1982 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
26 Jan 1982 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
25 Jan 1982 | HKD | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
22 Jan 1982 | HKD | 11.2 | 11.3 | 11.1 | 11.3 | 11.3 | +0.2 (+1.80%) | 1,821,000 |