Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 1982 | HKD | 0.94 | 0.98 | 0.94 | 0.98 | 0.8112 | +0.04 (+4.26%) | 80,000 |
1 Sep 1982 | HKD | 0.95 | 0.95 | 0.93 | 0.94 | 0.7781 | +0.02 (+2.17%) | 40,000 |
31 Aug 1982 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.7615 | +0.02 (+2.22%) | 30,000 |
30 Aug 1982 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.745 | 0.0 (0.0%) | 0 |
27 Aug 1982 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.745 | +0.04 (+4.65%) | 50,000 |
26 Aug 1982 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.7119 | +0.02 (+2.38%) | 38,000 |
25 Aug 1982 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.6953 | -0.02 (-2.33%) | 42,000 |
24 Aug 1982 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.7119 | 0.0 (0.0%) | 36,000 |
23 Aug 1982 | HKD | 0.85 | 0.87 | 0.83 | 0.86 | 0.7119 | +0.03 (+3.61%) | 46,000 |
20 Aug 1982 | HKD | 0.83 | 0.85 | 0.83 | 0.83 | 0.687 | 0.0 (0.0%) | 60,000 |
19 Aug 1982 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.687 | +0.03 (+3.75%) | 22,000 |
18 Aug 1982 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.6622 | +0.02 (+2.56%) | 28,000 |
17 Aug 1982 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.6456 | +0.02 (+2.63%) | 74,000 |
16 Aug 1982 | HKD | 0.76 | 0.78 | 0.76 | 0.76 | 0.6291 | 0.0 (0.0%) | 76,000 |
13 Aug 1982 | HKD | 0.8 | 0.8 | 0.76 | 0.76 | 0.6291 | +0.06 (+8.57%) | 244,000 |
12 Aug 1982 | HKD | 0.88 | 0.88 | 0.7 | 0.7 | 0.5794 | -0.2 (-22.22%) | 116,000 |
11 Aug 1982 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 0.745 | -0.05 (-5.26%) | 104,000 |
10 Aug 1982 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.7863 | -0.05 (-5%) | 32,000 |
9 Aug 1982 | HKD | 1.03 | 1.03 | 1 | 1 | 0.8277 | -0.05 (-4.76%) | 262,000 |
6 Aug 1982 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 0.8691 | +0.01 (+0.96%) | 40,000 |
5 Aug 1982 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 0.8608 | 0.0 (0.0%) | 204,000 |
4 Aug 1982 | HKD | 1.03 | 1.05 | 1.03 | 1.04 | 0.8608 | 0.0 (0.0%) | 104,000 |
3 Aug 1982 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 0.8608 | -0.01 (-0.95%) | 240,000 |
2 Aug 1982 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 0.8691 | 0.0 (0.0%) | 0 |
30 Jul 1982 | HKD | 1.08 | 1.09 | 1.04 | 1.05 | 0.8691 | 0.0 (0.0%) | 264,000 |
29 Jul 1982 | HKD | 1.12 | 1.14 | 1.05 | 1.05 | 0.8691 | -0.12 (-10.26%) | 160,000 |
28 Jul 1982 | HKD | 1.17 | 1.19 | 1.16 | 1.17 | 0.9684 | -0.02 (-1.68%) | 118,000 |
27 Jul 1982 | HKD | 1.21 | 1.22 | 1.18 | 1.19 | 0.985 | -0.03 (-2.46%) | 328,000 |
26 Jul 1982 | HKD | 1.26 | 1.26 | 1.21 | 1.22 | 1.0098 | -0.07 (-5.43%) | 282,000 |
23 Jul 1982 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.0678 | -0.01 (-0.77%) | 1,122,000 |