Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 1982 | HKD | 5.35 | 5.35 | 5.25 | 5.3 | 4.7523 | 0.0 (0.0%) | 434,800 |
19 Jan 1982 | HKD | 5.35 | 5.35 | 5.3 | 5.3 | 4.7523 | 0.0 (0.0%) | 177,200 |
18 Jan 1982 | HKD | 5.4 | 5.45 | 5.3 | 5.3 | 4.7523 | -0.15 (-2.75%) | 341,844 |
15 Jan 1982 | HKD | 5.35 | 5.45 | 5.35 | 5.45 | 4.8868 | +0.05 (+0.93%) | 255,000 |
14 Jan 1982 | HKD | 5.4 | 5.4 | 5.35 | 5.4 | 4.8419 | 0.0 (0.0%) | 365,400 |
13 Jan 1982 | HKD | 5.45 | 5.5 | 5.4 | 5.4 | 4.8419 | -0.1 (-1.82%) | 274,164 |
12 Jan 1982 | HKD | 5.7 | 5.7 | 5.5 | 5.5 | 4.9316 | -0.15 (-2.65%) | 1,229,537 |
11 Jan 1982 | HKD | 5.55 | 5.65 | 5.55 | 5.65 | 5.0661 | +0.15 (+2.73%) | 559,872 |
8 Jan 1982 | HKD | 5.55 | 5.55 | 5.45 | 5.5 | 4.9316 | 0.0 (0.0%) | 390,296 |
7 Jan 1982 | HKD | 5.4 | 5.5 | 5.4 | 5.5 | 4.9316 | +0.1 (+1.85%) | 342,000 |
6 Jan 1982 | HKD | 5.35 | 5.4 | 5.35 | 5.4 | 4.8419 | 0.0 (0.0%) | 215,196 |
5 Jan 1982 | HKD | 5.4 | 5.45 | 5.35 | 5.4 | 4.8419 | 0.0 (0.0%) | 318,274 |
4 Jan 1982 | HKD | 5.45 | 5.5 | 5.35 | 5.4 | 4.8419 | -0.1 (-1.82%) | 192,000 |
31 Dec 1981 | HKD | 5.5 | 5.55 | 5.45 | 5.5 | 4.9316 | -0.05 (-0.90%) | 374,000 |
30 Dec 1981 | HKD | 5.6 | 5.65 | 5.55 | 5.55 | 4.9764 | -0.05 (-0.89%) | 310,200 |
29 Dec 1981 | HKD | 5.6 | 5.65 | 5.55 | 5.6 | 5.0212 | 0.0 (0.0%) | 588,000 |
28 Dec 1981 | HKD | 5.5 | 5.6 | 5.45 | 5.6 | 5.0212 | +0.15 (+2.75%) | 536,000 |
24 Dec 1981 | HKD | 5.4 | 5.45 | 5.35 | 5.45 | 4.8868 | +0.1 (+1.87%) | 501,000 |
23 Dec 1981 | HKD | 5.35 | 5.4 | 5.35 | 5.35 | 4.7971 | +0.05 (+0.94%) | 263,400 |
22 Dec 1981 | HKD | 5.45 | 5.45 | 5.3 | 5.3 | 4.7523 | -0.15 (-2.75%) | 491,000 |
21 Dec 1981 | HKD | 5.25 | 5.45 | 5.25 | 5.45 | 4.8868 | +0.2 (+3.81%) | 366,400 |
18 Dec 1981 | HKD | 5.25 | 5.3 | 5.2 | 5.25 | 4.7074 | +0.05 (+0.96%) | 465,000 |
17 Dec 1981 | HKD | 5.4 | 5.4 | 5.2 | 5.2 | 4.6626 | -0.25 (-4.59%) | 534,992 |
16 Dec 1981 | HKD | 5.5 | 5.55 | 5.4 | 5.45 | 4.8868 | -0.05 (-0.91%) | 319,000 |
15 Dec 1981 | HKD | 5.5 | 5.55 | 5.4 | 5.5 | 4.9316 | -0.05 (-0.90%) | 877,584 |
14 Dec 1981 | HKD | 5.65 | 5.65 | 5.5 | 5.55 | 4.9764 | -0.2 (-3.48%) | 486,500 |
11 Dec 1981 | HKD | 5.7 | 5.75 | 5.7 | 5.75 | 5.1557 | +0.1 (+1.77%) | 665,400 |
10 Dec 1981 | HKD | 5.75 | 5.75 | 5.65 | 5.65 | 5.0661 | 0.0 (0.0%) | 420,000 |
9 Dec 1981 | HKD | 5.65 | 5.7 | 5.6 | 5.65 | 5.0661 | -0.1 (-1.74%) | 411,000 |
8 Dec 1981 | HKD | 5.85 | 5.85 | 5.7 | 5.75 | 5.1557 | -0.1 (-1.71%) | 678,256 |