Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 1981 | HKD | 6 | 6 | 5.8 | 5.85 | 5.2454 | 0.0 (0.0%) | 643,200 |
4 Dec 1981 | HKD | 5.85 | 5.95 | 5.8 | 5.85 | 5.2454 | +0.1 (+1.74%) | 843,600 |
3 Dec 1981 | HKD | 5.85 | 5.95 | 5.7 | 5.75 | 5.1557 | -0.2 (-3.36%) | 1,046,600 |
2 Dec 1981 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.3351 | 0.0 (0.0%) | 0 |
1 Dec 1981 | HKD | 6 | 6 | 5.8 | 5.95 | 5.3351 | -0.1 (-1.65%) | 701,200 |
30 Nov 1981 | HKD | 6 | 6.2 | 6 | 6.05 | 5.4247 | +0.05 (+0.83%) | 1,487,400 |
27 Nov 1981 | HKD | 5.95 | 6.05 | 5.9 | 6 | 5.3799 | +0.15 (+2.56%) | 2,130,200 |
26 Nov 1981 | HKD | 6 | 6 | 5.7 | 5.85 | 5.2454 | -0.5 (-7.87%) | 3,272,800 |
25 Nov 1981 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 5.6937 | 0.0 (0.0%) | 0 |
24 Nov 1981 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 5.6937 | 0.0 (0.0%) | 0 |
23 Nov 1981 | HKD | 6.35 | 6.35 | 6.35 | 6.35 | 5.6937 | 0.0 (0.0%) | 0 |
20 Nov 1981 | HKD | 6.35 | 6.45 | 6.3 | 6.35 | 5.6937 | +0.05 (+0.79%) | 534,600 |
19 Nov 1981 | HKD | 6.2 | 6.4 | 6.15 | 6.3 | 5.6489 | 0.0 (0.0%) | 620,200 |
18 Nov 1981 | HKD | 6.3 | 6.35 | 6 | 6.3 | 5.6489 | +0.15 (+2.44%) | 524,200 |
17 Nov 1981 | HKD | 6.55 | 6.55 | 6.15 | 6.15 | 5.5144 | -0.45 (-6.82%) | 1,139,000 |
16 Nov 1981 | HKD | 6.75 | 6.8 | 6.6 | 6.6 | 5.9179 | -0.1 (-1.49%) | 848,200 |
13 Nov 1981 | HKD | 6.75 | 6.8 | 6.55 | 6.7 | 6.0076 | 0.0 (0.0%) | 1,029,000 |
12 Nov 1981 | HKD | 6.85 | 7 | 6.65 | 6.7 | 6.0076 | -0.1 (-1.47%) | 1,892,644 |
11 Nov 1981 | HKD | 6.7 | 6.85 | 6.6 | 6.8 | 6.0972 | +0.15 (+2.26%) | 1,370,800 |
10 Nov 1981 | HKD | 6.55 | 6.7 | 6.5 | 6.65 | 5.9627 | +0.3 (+4.72%) | 1,888,640 |
9 Nov 1981 | HKD | 6.3 | 6.7 | 6.3 | 6.35 | 5.6937 | -0.15 (-2.31%) | 1,307,184 |
6 Nov 1981 | HKD | 6.85 | 6.9 | 6.5 | 6.5 | 5.8282 | -0.25 (-3.70%) | 1,921,600 |
5 Nov 1981 | HKD | 6.55 | 6.85 | 6.5 | 6.75 | 6.0524 | +0.3 (+4.65%) | 2,975,920 |
4 Nov 1981 | HKD | 6.1 | 6.6 | 6.1 | 6.45 | 5.7834 | +0.35 (+5.74%) | 1,776,800 |
3 Nov 1981 | HKD | 6.25 | 6.3 | 6 | 6.1 | 5.4696 | +0.1 (+1.67%) | 1,694,780 |
2 Nov 1981 | HKD | 5.75 | 6 | 5.65 | 6 | 5.3799 | +0.5 (+9.09%) | 1,124,640 |
30 Oct 1981 | HKD | 5.5 | 5.5 | 5.5 | 5.5 | 4.9316 | 0.0 (0.0%) | 0 |
29 Oct 1981 | HKD | 5.55 | 5.65 | 5.5 | 5.5 | 4.9316 | +0.05 (+0.92%) | 1,184,000 |
28 Oct 1981 | HKD | 5.45 | 5.55 | 5.4 | 5.45 | 4.8868 | +0.1 (+1.87%) | 483,000 |
27 Oct 1981 | HKD | 5.2 | 5.35 | 5.15 | 5.35 | 4.7971 | +0.1 (+1.90%) | 363,000 |