Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 1983 | HKD | 3.7 | 3.85 | 3.675 | 3.85 | 3.4521 | +0.2 (+5.48%) | 1,587,924 |
13 Jun 1983 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.2728 | 0.0 (0.0%) | 0 |
10 Jun 1983 | HKD | 3.55 | 3.65 | 3.5 | 3.65 | 3.2728 | +0.15 (+4.29%) | 1,140,851 |
9 Jun 1983 | HKD | 3.55 | 3.55 | 3.45 | 3.5 | 3.1383 | +0.05 (+1.45%) | 888,400 |
8 Jun 1983 | HKD | 3.425 | 3.5 | 3.425 | 3.45 | 3.0934 | -0.05 (-1.43%) | 1,090,196 |
7 Jun 1983 | HKD | 3.6 | 3.6 | 3.475 | 3.5 | 3.1383 | -0.1 (-2.78%) | 866,700 |
6 Jun 1983 | HKD | 3.625 | 3.7 | 3.6 | 3.6 | 3.2279 | -0.125 (-3.36%) | 558,000 |
3 Jun 1983 | HKD | 3.75 | 3.775 | 3.7 | 3.725 | 3.34 | -0.025 (-0.67%) | 912,260 |
2 Jun 1983 | HKD | 3.725 | 3.8 | 3.7 | 3.75 | 3.3624 | -0.025 (-0.66%) | 701,576 |
1 Jun 1983 | HKD | 3.625 | 3.775 | 3.575 | 3.775 | 3.3849 | +0.15 (+4.14%) | 940,000 |
31 May 1983 | HKD | 3.475 | 3.675 | 3.475 | 3.625 | 3.2504 | +0.025 (+0.69%) | 698,000 |
30 May 1983 | HKD | 3.675 | 3.675 | 3.575 | 3.6 | 3.2279 | -0.075 (-2.04%) | 1,124,000 |
27 May 1983 | HKD | 3.675 | 3.7 | 3.65 | 3.675 | 3.2952 | 0.0 (0.0%) | 1,131,000 |
26 May 1983 | HKD | 3.55 | 3.7 | 3.55 | 3.675 | 3.2952 | +0.15 (+4.26%) | 1,070,000 |
25 May 1983 | HKD | 3.45 | 3.525 | 3.425 | 3.525 | 3.1607 | +0.1 (+2.92%) | 1,422,300 |
24 May 1983 | HKD | 3.55 | 3.6 | 3.4 | 3.425 | 3.071 | -0.15 (-4.20%) | 1,164,448 |
23 May 1983 | HKD | 3.625 | 3.65 | 3.575 | 3.575 | 3.2055 | -0.225 (-5.92%) | 1,266,000 |
20 May 1983 | HKD | 3.7 | 3.825 | 3.675 | 3.8 | 3.4073 | +0.1 (+2.70%) | 980,430 |
19 May 1983 | HKD | 3.7 | 3.75 | 3.65 | 3.7 | 3.3176 | 0.0 (0.0%) | 755,000 |
18 May 1983 | HKD | 3.7 | 3.725 | 3.65 | 3.7 | 3.3176 | +0.025 (+0.68%) | 699,927 |
17 May 1983 | HKD | 3.7 | 3.7 | 3.6 | 3.675 | 3.2952 | -0.025 (-0.68%) | 1,138,791 |
16 May 1983 | HKD | 3.75 | 3.75 | 3.65 | 3.7 | 3.3176 | -0.05 (-1.33%) | 928,240 |
13 May 1983 | HKD | 3.8 | 3.825 | 3.725 | 3.75 | 3.3624 | -0.05 (-1.32%) | 1,072,280 |
12 May 1983 | HKD | 3.8 | 3.85 | 3.775 | 3.8 | 3.4073 | +0.05 (+1.33%) | 1,417,000 |
11 May 1983 | HKD | 3.7 | 3.8 | 3.675 | 3.75 | 3.3624 | 0.0 (0.0%) | 1,526,449 |
10 May 1983 | HKD | 3.875 | 3.9 | 3.725 | 3.75 | 3.3624 | -0.15 (-3.85%) | 1,841,580 |
9 May 1983 | HKD | 4 | 4 | 3.875 | 3.9 | 3.4969 | -0.125 (-3.11%) | 1,636,700 |
6 May 1983 | HKD | 4.05 | 4.1 | 4 | 4.025 | 3.609 | -0.025 (-0.62%) | 621,788 |
5 May 1983 | HKD | 4.1 | 4.1 | 4 | 4.05 | 3.6314 | 0.0 (0.0%) | 1,404,998 |
4 May 1983 | HKD | 4.125 | 4.125 | 4.025 | 4.05 | 3.6314 | -0.1 (-2.41%) | 1,221,000 |