Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Jul 1982 | HKD | 1.26 | 1.3 | 1.25 | 1.3 | 1.0761 | +0.05 (+4%) | 3,028,000 |
21 Jul 1982 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.0347 | +0.01 (+0.81%) | 1,090,000 |
20 Jul 1982 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 1.0264 | 0.0 (0.0%) | 852,000 |
19 Jul 1982 | HKD | 1.23 | 1.24 | 1.23 | 1.24 | 1.0264 | 0.0 (0.0%) | 252,000 |
16 Jul 1982 | HKD | 1.24 | 1.25 | 1.24 | 1.24 | 1.0264 | 0.0 (0.0%) | 660,000 |
15 Jul 1982 | HKD | 1.21 | 1.24 | 1.2 | 1.24 | 1.0264 | +0.04 (+3.33%) | 530,000 |
14 Jul 1982 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 0.9933 | -0.01 (-0.83%) | 194,000 |
13 Jul 1982 | HKD | 1.21 | 1.21 | 1.2 | 1.21 | 1.0016 | -0.01 (-0.82%) | 230,000 |
12 Jul 1982 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.0098 | +0.02 (+1.67%) | 270,000 |
9 Jul 1982 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 0.9933 | 0.0 (0.0%) | 346,000 |
8 Jul 1982 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 0.9933 | 0.0 (0.0%) | 722,000 |
7 Jul 1982 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 0.9933 | -0.01 (-0.83%) | 54,000 |
6 Jul 1982 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.0016 | +0.01 (+0.83%) | 404,000 |
5 Jul 1982 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 0.9933 | -0.02 (-1.64%) | 230,000 |
2 Jul 1982 | HKD | 1.22 | 1.23 | 1.22 | 1.22 | 1.0098 | 0.0 (0.0%) | 278,000 |
1 Jul 1982 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.0098 | 0.0 (0.0%) | 0 |
30 Jun 1982 | HKD | 1.23 | 1.24 | 1.22 | 1.22 | 1.0098 | -0.02 (-1.61%) | 794,000 |