Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 1982 | HKD | 5.7 | 5.8 | 5.65 | 5.65 | 5.0661 | -0.15 (-2.59%) | 802,000 |
26 May 1982 | HKD | 5.75 | 5.8 | 5.65 | 5.8 | 5.2006 | +0.15 (+2.65%) | 820,200 |
25 May 1982 | HKD | 5.55 | 5.65 | 5.5 | 5.65 | 5.0661 | +0.2 (+3.67%) | 772,540 |
24 May 1982 | HKD | 5.5 | 5.6 | 5.45 | 5.45 | 4.8868 | -0.1 (-1.80%) | 433,000 |
21 May 1982 | HKD | 5.5 | 5.6 | 5.5 | 5.55 | 4.9764 | -0.05 (-0.89%) | 505,000 |
20 May 1982 | HKD | 5.7 | 5.7 | 5.55 | 5.6 | 5.0212 | -0.05 (-0.88%) | 669,024 |
19 May 1982 | HKD | 5.5 | 5.65 | 5.45 | 5.65 | 5.0661 | +0.2 (+3.67%) | 776,200 |
18 May 1982 | HKD | 5.55 | 5.65 | 5.45 | 5.45 | 4.8868 | -0.15 (-2.68%) | 902,000 |
17 May 1982 | HKD | 5.75 | 5.75 | 5.6 | 5.6 | 5.0212 | -0.1 (-1.75%) | 392,000 |
14 May 1982 | HKD | 5.75 | 5.8 | 5.6 | 5.7 | 5.1109 | -0.1 (-1.72%) | 906,920 |
13 May 1982 | HKD | 5.95 | 5.95 | 5.8 | 5.8 | 5.2006 | -0.1 (-1.69%) | 1,184,200 |
12 May 1982 | HKD | 5.85 | 5.9 | 5.8 | 5.9 | 5.2902 | 0.0 (0.0%) | 775,400 |
11 May 1982 | HKD | 5.8 | 5.95 | 5.7 | 5.9 | 5.2902 | 0.0 (0.0%) | 1,640,000 |
10 May 1982 | HKD | 5.55 | 5.9 | 5.55 | 5.9 | 5.2902 | +0.35 (+6.31%) | 1,675,962 |
7 May 1982 | HKD | 5.55 | 5.65 | 5.5 | 5.55 | 4.9764 | +0.1 (+1.83%) | 1,318,800 |
6 May 1982 | HKD | 5.25 | 5.5 | 5.25 | 5.45 | 4.8868 | +0.15 (+2.83%) | 913,200 |
5 May 1982 | HKD | 5.45 | 5.5 | 5.25 | 5.3 | 4.7523 | -0.1 (-1.85%) | 452,800 |
4 May 1982 | HKD | 5.4 | 5.5 | 5.35 | 5.4 | 4.8419 | -0.05 (-0.92%) | 1,081,200 |
3 May 1982 | HKD | 5.3 | 5.65 | 5.3 | 5.45 | 4.8868 | +0.15 (+2.83%) | 1,459,264 |
30 Apr 1982 | HKD | 5.2 | 5.35 | 5.1 | 5.3 | 4.7523 | +0.2 (+3.92%) | 1,138,000 |
29 Apr 1982 | HKD | 5.1 | 5.1 | 4.95 | 5.1 | 4.5729 | 0.0 (0.0%) | 769,200 |
28 Apr 1982 | HKD | 5.2 | 5.2 | 5.05 | 5.1 | 4.5729 | -0.1 (-1.92%) | 705,000 |
27 Apr 1982 | HKD | 5 | 5.2 | 5 | 5.2 | 4.6626 | +0.25 (+5.05%) | 1,448,600 |
26 Apr 1982 | HKD | 4.7 | 5 | 4.7 | 4.95 | 4.4384 | +0.3 (+6.45%) | 1,203,000 |
23 Apr 1982 | HKD | 4.625 | 4.7 | 4.6 | 4.65 | 4.1694 | 0.0 (0.0%) | 657,000 |
22 Apr 1982 | HKD | 4.55 | 4.65 | 4.55 | 4.65 | 4.1694 | +0.1 (+2.20%) | 421,704 |
21 Apr 1982 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.0798 | 0.0 (0.0%) | 0 |
20 Apr 1982 | HKD | 4.5 | 4.55 | 4.475 | 4.55 | 4.0798 | +0.075 (+1.68%) | 217,000 |
19 Apr 1982 | HKD | 4.4 | 4.475 | 4.4 | 4.475 | 4.0125 | +0.05 (+1.13%) | 305,680 |
16 Apr 1982 | HKD | 4.5 | 4.525 | 4.4 | 4.425 | 3.9677 | -0.125 (-2.75%) | 346,000 |