Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 1983 | HKD | 3.05 | 3.1 | 3 | 3.025 | 2.7124 | +0.025 (+0.83%) | 1,379,280 |
4 Feb 1983 | HKD | 3 | 3 | 2.975 | 3 | 2.69 | +0.025 (+0.84%) | 693,202 |
3 Feb 1983 | HKD | 3 | 3 | 2.95 | 2.975 | 2.6675 | -0.025 (-0.83%) | 1,109,000 |
2 Feb 1983 | HKD | 3.05 | 3.05 | 3 | 3 | 2.69 | -0.025 (-0.83%) | 586,280 |
1 Feb 1983 | HKD | 3.05 | 3.05 | 3.025 | 3.025 | 2.7124 | +0.025 (+0.83%) | 1,149,000 |
31 Jan 1983 | HKD | 3.075 | 3.1 | 2.975 | 3 | 2.69 | -0.05 (-1.64%) | 1,453,600 |
28 Jan 1983 | HKD | 3.025 | 3.075 | 3.025 | 3.05 | 2.7348 | +0.05 (+1.67%) | 1,453,600 |
27 Jan 1983 | HKD | 3 | 3.05 | 2.95 | 3 | 2.69 | +0.025 (+0.84%) | 959,000 |
26 Jan 1983 | HKD | 3.025 | 3.1 | 2.975 | 2.975 | 2.6675 | -0.05 (-1.65%) | 1,721,200 |
25 Jan 1983 | HKD | 2.925 | 3.05 | 2.925 | 3.025 | 2.7124 | 0.0 (0.0%) | 2,432,300 |
24 Jan 1983 | HKD | 2.825 | 3.05 | 2.825 | 3.025 | 2.7124 | +0.125 (+4.31%) | 1,779,660 |
21 Jan 1983 | HKD | 3.1 | 3.125 | 2.9 | 2.9 | 2.6003 | -0.2 (-6.45%) | 2,766,560 |
20 Jan 1983 | HKD | 3.1 | 3.2 | 3.1 | 3.1 | 2.7796 | +0.025 (+0.81%) | 4,490,320 |
19 Jan 1983 | HKD | 2.9 | 3.075 | 2.9 | 3.075 | 2.7572 | +0.175 (+6.03%) | 2,309,096 |
18 Jan 1983 | HKD | 2.875 | 2.9 | 2.825 | 2.9 | 2.6003 | +0.075 (+2.65%) | 1,167,000 |
17 Jan 1983 | HKD | 2.8 | 2.875 | 2.8 | 2.825 | 2.533 | -0.025 (-0.88%) | 1,223,520 |
14 Jan 1983 | HKD | 2.875 | 2.925 | 2.8 | 2.85 | 2.5555 | -0.05 (-1.72%) | 1,298,920 |
13 Jan 1983 | HKD | 2.875 | 2.975 | 2.85 | 2.9 | 2.6003 | +0.05 (+1.75%) | 2,547,000 |
12 Jan 1983 | HKD | 2.775 | 2.875 | 2.75 | 2.85 | 2.5555 | +0.025 (+0.88%) | 944,920 |
11 Jan 1983 | HKD | 2.85 | 2.9 | 2.775 | 2.825 | 2.533 | +0.025 (+0.89%) | 2,942,670 |
10 Jan 1983 | HKD | 2.7 | 2.8 | 2.675 | 2.8 | 2.5106 | +0.175 (+6.67%) | 2,594,769 |
7 Jan 1983 | HKD | 2.575 | 2.625 | 2.525 | 2.625 | 2.3537 | +0.1 (+3.96%) | 1,242,929 |
6 Jan 1983 | HKD | 2.55 | 2.55 | 2.5 | 2.525 | 2.264 | +0.025 (+1%) | 261,000 |
5 Jan 1983 | HKD | 2.5 | 2.525 | 2.5 | 2.5 | 2.2416 | +0.05 (+2.04%) | 316,320 |
4 Jan 1983 | HKD | 2.45 | 2.5 | 2.45 | 2.45 | 2.1968 | -0.025 (-1.01%) | 405,320 |
3 Jan 1983 | HKD | 2.55 | 2.55 | 2.45 | 2.475 | 2.2192 | -0.075 (-2.94%) | 427,600 |
31 Dec 1982 | HKD | 2.575 | 2.575 | 2.55 | 2.55 | 2.2865 | -0.025 (-0.97%) | 485,220 |
30 Dec 1982 | HKD | 2.6 | 2.6 | 2.575 | 2.575 | 2.3089 | +0.025 (+0.98%) | 409,420 |
29 Dec 1982 | HKD | 2.625 | 2.625 | 2.55 | 2.55 | 2.2865 | -0.075 (-2.86%) | 473,600 |
28 Dec 1982 | HKD | 2.6 | 2.625 | 2.575 | 2.625 | 2.3537 | +0.1 (+3.96%) | 784,440 |