Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 1982 | HKD | 4.75 | 4.75 | 4.5 | 4.5 | 4.0349 | -0.2 (-4.26%) | 460,000 |
2 Mar 1982 | HKD | 4.75 | 4.75 | 4.675 | 4.7 | 4.2143 | -0.05 (-1.05%) | 595,000 |
1 Mar 1982 | HKD | 4.9 | 4.925 | 4.725 | 4.75 | 4.2591 | -0.2 (-4.04%) | 401,000 |
26 Feb 1982 | HKD | 4.9 | 4.95 | 4.875 | 4.95 | 4.4384 | +0.025 (+0.51%) | 283,000 |
25 Feb 1982 | HKD | 4.925 | 5 | 4.9 | 4.925 | 4.416 | +0.05 (+1.03%) | 510,800 |
24 Feb 1982 | HKD | 4.85 | 4.9 | 4.775 | 4.875 | 4.3712 | +0.025 (+0.52%) | 256,800 |
23 Feb 1982 | HKD | 4.9 | 4.925 | 4.85 | 4.85 | 4.3488 | -0.05 (-1.02%) | 349,085 |
22 Feb 1982 | HKD | 4.95 | 5 | 4.9 | 4.9 | 4.3936 | -0.075 (-1.51%) | 310,540 |
19 Feb 1982 | HKD | 4.975 | 5 | 4.9 | 4.975 | 4.4608 | +0.075 (+1.53%) | 728,000 |
18 Feb 1982 | HKD | 4.8 | 5 | 4.8 | 4.9 | 4.3936 | +0.075 (+1.55%) | 569,200 |
17 Feb 1982 | HKD | 4.75 | 4.825 | 4.7 | 4.825 | 4.3263 | +0.025 (+0.52%) | 347,000 |
16 Feb 1982 | HKD | 4.75 | 4.825 | 4.7 | 4.8 | 4.3039 | -0.1 (-2.04%) | 825,000 |
15 Feb 1982 | HKD | 5.05 | 5.1 | 4.8 | 4.9 | 4.3936 | -0.05 (-1.01%) | 516,000 |
12 Feb 1982 | HKD | 4.85 | 4.975 | 4.7 | 4.95 | 4.4384 | +0.075 (+1.54%) | 541,000 |
11 Feb 1982 | HKD | 4.95 | 5 | 4.875 | 4.875 | 4.3712 | -0.075 (-1.52%) | 500,400 |
10 Feb 1982 | HKD | 5 | 5 | 4.9 | 4.95 | 4.4384 | 0.0 (0.0%) | 241,500 |
9 Feb 1982 | HKD | 4.95 | 4.975 | 4.875 | 4.95 | 4.4384 | -0.05 (-1%) | 595,000 |
8 Feb 1982 | HKD | 5.15 | 5.15 | 4.95 | 5 | 4.4833 | -0.2 (-3.85%) | 492,000 |
5 Feb 1982 | HKD | 5.2 | 5.25 | 5.15 | 5.2 | 4.6626 | 0.0 (0.0%) | 257,000 |
4 Feb 1982 | HKD | 5.25 | 5.25 | 5.15 | 5.2 | 4.6626 | -0.05 (-0.95%) | 305,578 |
3 Feb 1982 | HKD | 5.25 | 5.35 | 5.25 | 5.25 | 4.7074 | 0.0 (0.0%) | 146,000 |
2 Feb 1982 | HKD | 5.3 | 5.35 | 5.25 | 5.25 | 4.7074 | -0.15 (-2.78%) | 307,786 |
1 Feb 1982 | HKD | 5.4 | 5.45 | 5.4 | 5.4 | 4.8419 | +0.05 (+0.93%) | 338,400 |
29 Jan 1982 | HKD | 5.4 | 5.4 | 5.35 | 5.35 | 4.7971 | +0.05 (+0.94%) | 230,676 |
28 Jan 1982 | HKD | 5.35 | 5.35 | 5.1 | 5.3 | 4.7523 | -0.05 (-0.93%) | 183,200 |
27 Jan 1982 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 4.7971 | 0.0 (0.0%) | 0 |
26 Jan 1982 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 4.7971 | 0.0 (0.0%) | 0 |
25 Jan 1982 | HKD | 5.35 | 5.35 | 5.35 | 5.35 | 4.7971 | 0.0 (0.0%) | 0 |
22 Jan 1982 | HKD | 5.3 | 5.35 | 5.3 | 5.35 | 4.7971 | +0.1 (+1.90%) | 476,000 |
21 Jan 1982 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 4.7074 | -0.05 (-0.94%) | 464,000 |