Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 1982 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.4091 | -0.01 (-0.64%) | 18,000 |
7 Jun 1982 | HKD | 1.55 | 1.56 | 1.54 | 1.56 | 1.4182 | -0.04 (-2.50%) | 50,000 |
4 Jun 1982 | HKD | 1.6 | 1.62 | 1.55 | 1.6 | 1.4545 | +0.06 (+3.90%) | 152,000 |
3 Jun 1982 | HKD | 1.55 | 1.58 | 1.52 | 1.54 | 1.4 | -0.11 (-6.67%) | 37,600 |
2 Jun 1982 | HKD | 1.67 | 1.67 | 1.65 | 1.65 | 1.5 | -0.05 (-2.94%) | 38,000 |
1 Jun 1982 | HKD | 1.78 | 1.78 | 1.68 | 1.7 | 1.5455 | -0.05 (-2.86%) | 390,000 |
31 May 1982 | HKD | 1.66 | 1.75 | 1.65 | 1.75 | 1.5909 | +0.12 (+7.36%) | 228,000 |
28 May 1982 | HKD | 1.6 | 1.66 | 1.6 | 1.63 | 1.4818 | +0.06 (+3.82%) | 160,000 |
27 May 1982 | HKD | 1.49 | 1.6 | 1.49 | 1.57 | 1.4273 | +0.08 (+5.37%) | 228,000 |
26 May 1982 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 1.3545 | +0.05 (+3.47%) | 108,000 |
25 May 1982 | HKD | 1.44 | 1.44 | 1.41 | 1.44 | 1.3091 | 0.0 (0.0%) | 22,000 |
24 May 1982 | HKD | 1.44 | 1.44 | 1.43 | 1.44 | 1.3091 | 0.0 (0.0%) | 40,000 |
21 May 1982 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.3091 | 0.0 (0.0%) | 16,000 |
20 May 1982 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.3091 | -0.03 (-2.04%) | 18,000 |
19 May 1982 | HKD | 1.41 | 1.47 | 1.41 | 1.47 | 1.3364 | +0.02 (+1.38%) | 6,000 |
18 May 1982 | HKD | 1.45 | 1.47 | 1.45 | 1.45 | 1.3182 | -0.05 (-3.33%) | 46,000 |
17 May 1982 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.3636 | +0.02 (+1.35%) | 208,000 |
14 May 1982 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.3455 | -0.03 (-1.99%) | 174,000 |
13 May 1982 | HKD | 1.43 | 1.53 | 1.43 | 1.51 | 1.3727 | +0.09 (+6.34%) | 388,000 |
12 May 1982 | HKD | 1.37 | 1.42 | 1.37 | 1.42 | 1.2909 | +0.02 (+1.43%) | 102,000 |
11 May 1982 | HKD | 1.31 | 1.4 | 1.31 | 1.4 | 1.2727 | +0.09 (+6.87%) | 170,000 |
10 May 1982 | HKD | 1.29 | 1.31 | 1.25 | 1.31 | 1.1909 | +0.08 (+6.50%) | 148,000 |
7 May 1982 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.1182 | 0.0 (0.0%) | 78,000 |
6 May 1982 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.1182 | +0.01 (+0.82%) | 18,000 |
5 May 1982 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.1091 | -0.01 (-0.81%) | 14,000 |
4 May 1982 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.1182 | -0.01 (-0.81%) | 20,000 |
3 May 1982 | HKD | 1.27 | 1.29 | 1.24 | 1.24 | 1.1273 | -0.01 (-0.80%) | 34,000 |
30 Apr 1982 | HKD | 1.23 | 1.25 | 1.23 | 1.25 | 1.1364 | +0.03 (+2.46%) | 36,000 |
29 Apr 1982 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.1091 | +0.02 (+1.67%) | 14,000 |
28 Apr 1982 | HKD | 1.2 | 1.22 | 1.2 | 1.2 | 1.0909 | 0.0 (0.0%) | 52,000 |