Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 1982 | HKD | 3.1 | 3.1 | 3 | 3.075 | 2.7572 | -0.075 (-2.38%) | 1,016,104 |
11 Nov 1982 | HKD | 3.3 | 3.35 | 3.125 | 3.15 | 2.8245 | +0.1 (+3.28%) | 1,622,264 |
10 Nov 1982 | HKD | 3.1 | 3.1 | 3.025 | 3.05 | 2.7348 | +0.05 (+1.67%) | 536,740 |
9 Nov 1982 | HKD | 3.025 | 3.05 | 2.975 | 3 | 2.69 | -0.025 (-0.83%) | 1,129,300 |
8 Nov 1982 | HKD | 2.9 | 3.05 | 2.9 | 3.025 | 2.7124 | -0.05 (-1.63%) | 973,196 |
5 Nov 1982 | HKD | 3 | 3.1 | 2.925 | 3.075 | 2.7572 | +0.05 (+1.65%) | 1,411,820 |
4 Nov 1982 | HKD | 3.3 | 3.3 | 3.025 | 3.025 | 2.7124 | -0.175 (-5.47%) | 1,687,594 |
3 Nov 1982 | HKD | 3.1 | 3.2 | 3 | 3.2 | 2.8693 | +0.2 (+6.67%) | 1,537,280 |
2 Nov 1982 | HKD | 2.9 | 3.075 | 2.9 | 3 | 2.69 | +0.225 (+8.11%) | 1,866,960 |
1 Nov 1982 | HKD | 2.6 | 2.8 | 2.6 | 2.775 | 2.4882 | +0.1 (+3.74%) | 1,212,320 |
29 Oct 1982 | HKD | 2.75 | 2.85 | 2.675 | 2.675 | 2.3985 | -0.175 (-6.14%) | 1,383,000 |
28 Oct 1982 | HKD | 2.75 | 2.875 | 2.725 | 2.85 | 2.5555 | +0.15 (+5.56%) | 1,299,720 |
27 Oct 1982 | HKD | 2.6 | 2.7 | 2.6 | 2.7 | 2.421 | +0.1 (+3.85%) | 697,080 |
26 Oct 1982 | HKD | 2.6 | 2.65 | 2.45 | 2.6 | 2.3313 | -0.25 (-8.77%) | 1,379,000 |
25 Oct 1982 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.5555 | 0.0 (0.0%) | 0 |
22 Oct 1982 | HKD | 2.7 | 2.85 | 2.7 | 2.85 | 2.5555 | +0.05 (+1.79%) | 487,000 |
21 Oct 1982 | HKD | 2.925 | 2.925 | 2.775 | 2.8 | 2.5106 | -0.175 (-5.88%) | 776,740 |
20 Oct 1982 | HKD | 3 | 3.95 | 2.95 | 2.975 | 2.6675 | -0.05 (-1.65%) | 476,640 |
19 Oct 1982 | HKD | 3.075 | 3.1 | 3.025 | 3.025 | 2.7124 | 0.0 (0.0%) | 725,000 |
18 Oct 1982 | HKD | 3 | 3.05 | 2.95 | 3.025 | 2.7124 | +0.025 (+0.83%) | 455,500 |
15 Oct 1982 | HKD | 3.05 | 3.075 | 2.95 | 3 | 2.69 | -0.05 (-1.64%) | 702,100 |
14 Oct 1982 | HKD | 2.975 | 3.1 | 2.975 | 3.05 | 2.7348 | +0.125 (+4.27%) | 1,162,600 |
13 Oct 1982 | HKD | 2.975 | 2.975 | 2.9 | 2.925 | 2.6227 | +0.025 (+0.86%) | 468,000 |
12 Oct 1982 | HKD | 2.85 | 2.9 | 2.8 | 2.9 | 2.6003 | 0.0 (0.0%) | 806,000 |
11 Oct 1982 | HKD | 2.9 | 3 | 2.875 | 2.9 | 2.6003 | -0.075 (-2.52%) | 1,123,695 |
8 Oct 1982 | HKD | 3.1 | 3.15 | 2.95 | 2.975 | 2.6675 | -0.1 (-3.25%) | 1,550,740 |
7 Oct 1982 | HKD | 3 | 3.125 | 2.95 | 3.075 | 2.7572 | +0.125 (+4.24%) | 1,975,063 |
6 Oct 1982 | HKD | 3 | 3.1 | 2.85 | 2.95 | 2.6451 | -0.125 (-4.07%) | 1,252,000 |
5 Oct 1982 | HKD | 2.675 | 3.1 | 2.5 | 3.075 | 2.7572 | +0.325 (+11.82%) | 2,412,500 |
4 Oct 1982 | HKD | 2.975 | 3.05 | 2.75 | 2.75 | 2.4658 | -0.225 (-7.56%) | 1,788,180 |