Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 1982 | HKD | 2.85 | 3.05 | 2.8 | 2.975 | 2.6675 | -0.2 (-6.30%) | 1,565,600 |
30 Sep 1982 | HKD | 3.2 | 3.325 | 3.15 | 3.175 | 2.8469 | -0.175 (-5.22%) | 1,721,818 |
29 Sep 1982 | HKD | 3.5 | 3.5 | 3.35 | 3.35 | 3.0038 | -0.075 (-2.19%) | 1,567,000 |
28 Sep 1982 | HKD | 3.325 | 3.45 | 3.2 | 3.425 | 3.071 | -0.125 (-3.52%) | 2,361,720 |
27 Sep 1982 | HKD | 3.8 | 3.8 | 3.525 | 3.55 | 3.1831 | -0.425 (-10.69%) | 1,562,560 |
24 Sep 1982 | HKD | 3.9 | 4.025 | 3.8 | 3.975 | 3.5642 | -0.025 (-0.63%) | 916,140 |
23 Sep 1982 | HKD | 4.1 | 4.15 | 3.95 | 4 | 3.5866 | -0.1 (-2.44%) | 1,057,320 |
22 Sep 1982 | HKD | 4.125 | 4.2 | 4.1 | 4.1 | 3.6763 | 0.0 (0.0%) | 768,100 |
21 Sep 1982 | HKD | 4.15 | 4.15 | 4.075 | 4.1 | 3.6763 | -0.025 (-0.61%) | 709,180 |
20 Sep 1982 | HKD | 4 | 4.15 | 3.975 | 4.125 | 3.6987 | +0.075 (+1.85%) | 884,400 |
17 Sep 1982 | HKD | 4.075 | 4.075 | 4.025 | 4.05 | 3.6314 | -0.025 (-0.61%) | 721,400 |
16 Sep 1982 | HKD | 4.1 | 4.1 | 4.05 | 4.075 | 3.6539 | 0.0 (0.0%) | 614,466 |
15 Sep 1982 | HKD | 4.175 | 4.175 | 4.075 | 4.075 | 3.6539 | -0.025 (-0.61%) | 572,646 |
14 Sep 1982 | HKD | 4.125 | 4.15 | 4.075 | 4.1 | 3.6763 | +0.025 (+0.61%) | 586,000 |
13 Sep 1982 | HKD | 4 | 4.1 | 3.95 | 4.075 | 3.6539 | +0.05 (+1.24%) | 783,000 |
10 Sep 1982 | HKD | 4.175 | 4.175 | 3.975 | 4.025 | 3.609 | -0.15 (-3.59%) | 1,182,607 |
9 Sep 1982 | HKD | 4.1 | 4.175 | 4.1 | 4.175 | 3.7435 | +0.15 (+3.73%) | 1,601,837 |
8 Sep 1982 | HKD | 3.9 | 4.025 | 3.875 | 4.025 | 3.609 | +0.15 (+3.87%) | 728,094 |
7 Sep 1982 | HKD | 3.9 | 4.075 | 3.875 | 3.875 | 3.4745 | -0.125 (-3.13%) | 1,394,420 |
6 Sep 1982 | HKD | 3.975 | 4.075 | 3.9 | 4 | 3.5866 | +0.1 (+2.56%) | 1,508,300 |
3 Sep 1982 | HKD | 3.8 | 3.9 | 3.775 | 3.9 | 3.4969 | +0.15 (+4%) | 900,940 |
2 Sep 1982 | HKD | 3.725 | 3.85 | 3.7 | 3.75 | 3.3624 | +0.05 (+1.35%) | 514,200 |
1 Sep 1982 | HKD | 3.7 | 3.725 | 3.675 | 3.7 | 3.3176 | +0.05 (+1.37%) | 199,000 |
31 Aug 1982 | HKD | 3.725 | 3.75 | 3.65 | 3.65 | 3.2728 | -0.125 (-3.31%) | 526,620 |
30 Aug 1982 | HKD | 3.775 | 3.775 | 3.775 | 3.775 | 3.3849 | 0.0 (0.0%) | 0 |
27 Aug 1982 | HKD | 3.675 | 3.8 | 3.65 | 3.775 | 3.3849 | +0.15 (+4.14%) | 925,000 |
26 Aug 1982 | HKD | 3.65 | 3.65 | 3.55 | 3.625 | 3.2504 | -0.025 (-0.68%) | 649,000 |
25 Aug 1982 | HKD | 3.675 | 3.675 | 3.55 | 3.65 | 3.2728 | -0.075 (-2.01%) | 625,000 |
24 Aug 1982 | HKD | 3.85 | 3.85 | 3.725 | 3.725 | 3.34 | -0.125 (-3.25%) | 932,436 |
23 Aug 1982 | HKD | 3.9 | 3.95 | 3.8 | 3.85 | 3.4521 | +0.15 (+4.05%) | 1,195,400 |