Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 1982 | HKD | 4.55 | 4.575 | 4.45 | 4.45 | 3.9901 | -0.075 (-1.66%) | 428,000 |
7 Jul 1982 | HKD | 4.525 | 4.55 | 4.5 | 4.525 | 4.0573 | 0.0 (0.0%) | 392,000 |
6 Jul 1982 | HKD | 4.575 | 4.575 | 4.5 | 4.525 | 4.0573 | 0.0 (0.0%) | 583,480 |
5 Jul 1982 | HKD | 4.55 | 4.55 | 4.525 | 4.525 | 4.0573 | -0.05 (-1.09%) | 259,000 |
2 Jul 1982 | HKD | 4.55 | 4.6 | 4.5 | 4.575 | 4.1022 | -0.025 (-0.54%) | 239,000 |
1 Jul 1982 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.1246 | 0.0 (0.0%) | 0 |
30 Jun 1982 | HKD | 4.55 | 4.6 | 4.55 | 4.6 | 4.1246 | +0.075 (+1.66%) | 227,000 |
29 Jun 1982 | HKD | 4.5 | 4.55 | 4.5 | 4.525 | 4.0573 | 0.0 (0.0%) | 230,000 |
28 Jun 1982 | HKD | 4.6 | 4.6 | 4.525 | 4.525 | 4.0573 | -0.125 (-2.69%) | 241,000 |
25 Jun 1982 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.1694 | 0.0 (0.0%) | 0 |
24 Jun 1982 | HKD | 4.65 | 4.65 | 4.6 | 4.65 | 4.1694 | +0.05 (+1.09%) | 237,000 |
23 Jun 1982 | HKD | 4.65 | 4.65 | 4.6 | 4.6 | 4.1246 | 0.0 (0.0%) | 273,000 |
22 Jun 1982 | HKD | 4.6 | 4.675 | 4.6 | 4.6 | 4.1246 | 0.0 (0.0%) | 456,400 |
21 Jun 1982 | HKD | 4.725 | 4.8 | 4.6 | 4.6 | 4.1246 | -0.225 (-4.66%) | 428,000 |
18 Jun 1982 | HKD | 4.85 | 4.85 | 4.825 | 4.825 | 4.3263 | -0.05 (-1.03%) | 227,000 |
17 Jun 1982 | HKD | 4.825 | 4.875 | 4.825 | 4.875 | 4.3712 | 0.0 (0.0%) | 256,000 |
16 Jun 1982 | HKD | 4.875 | 4.9 | 4.85 | 4.875 | 4.3712 | +0.025 (+0.52%) | 124,000 |
15 Jun 1982 | HKD | 4.85 | 4.875 | 4.8 | 4.85 | 4.3488 | -0.05 (-1.02%) | 532,000 |
14 Jun 1982 | HKD | 5 | 5 | 4.9 | 4.9 | 4.3936 | -0.075 (-1.51%) | 456,000 |
11 Jun 1982 | HKD | 4.9 | 5 | 4.85 | 4.975 | 4.4608 | +0.125 (+2.58%) | 641,200 |
10 Jun 1982 | HKD | 4.85 | 4.9 | 4.8 | 4.85 | 4.3488 | -0.1 (-2.02%) | 774,800 |
9 Jun 1982 | HKD | 5.1 | 5.1 | 4.95 | 4.95 | 4.4384 | -0.1 (-1.98%) | 499,000 |
8 Jun 1982 | HKD | 5.05 | 5.1 | 5 | 5.05 | 4.5281 | +0.05 (+1%) | 437,000 |
7 Jun 1982 | HKD | 5.1 | 5.1 | 4.975 | 5 | 4.4833 | -0.15 (-2.91%) | 702,000 |
4 Jun 1982 | HKD | 5.25 | 5.3 | 5.1 | 5.15 | 4.6178 | -0.05 (-0.96%) | 1,037,000 |
3 Jun 1982 | HKD | 5.15 | 5.25 | 5.1 | 5.2 | 4.6626 | -0.5 (-8.77%) | 663,000 |
2 Jun 1982 | HKD | 5.8 | 5.85 | 5.65 | 5.7 | 5.1109 | -0.15 (-2.56%) | 883,400 |
1 Jun 1982 | HKD | 5.85 | 5.85 | 5.75 | 5.85 | 5.2454 | 0.0 (0.0%) | 1,214,872 |
31 May 1982 | HKD | 5.8 | 5.9 | 5.75 | 5.85 | 5.2454 | +0.2 (+3.54%) | 1,891,600 |
28 May 1982 | HKD | 5.65 | 5.7 | 5.55 | 5.65 | 5.0661 | 0.0 (0.0%) | 517,640 |