Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 1981 | HKD | 8.4 | 8.5 | 8.1 | 8.2 | 7.3525 | -0.3 (-3.53%) | 799,000 |
19 Jun 1981 | HKD | 8.7 | 8.85 | 8.45 | 8.5 | 7.6215 | -0.15 (-1.73%) | 1,131,000 |
18 Jun 1981 | HKD | 8.6 | 8.7 | 8.35 | 8.65 | 7.756 | +0.1 (+1.17%) | 842,000 |
17 Jun 1981 | HKD | 8.75 | 8.8 | 8.5 | 8.55 | 7.6664 | -0.2 (-2.29%) | 519,000 |
16 Jun 1981 | HKD | 8.9 | 8.9 | 8.6 | 8.75 | 7.8457 | +0.05 (+0.57%) | 840,000 |
15 Jun 1981 | HKD | 8.8 | 9 | 8.6 | 8.7 | 7.8009 | -0.2 (-2.25%) | 811,518 |
12 Jun 1981 | HKD | 8.9 | 9 | 8.85 | 8.9 | 7.9802 | +0.1 (+1.14%) | 1,335,000 |
11 Jun 1981 | HKD | 8.8 | 8.9 | 8.6 | 8.8 | 7.8905 | +0.2 (+2.33%) | 1,316,000 |
10 Jun 1981 | HKD | 8.75 | 8.75 | 8.55 | 8.6 | 7.7112 | -0.05 (-0.58%) | 800,000 |
9 Jun 1981 | HKD | 8.7 | 8.8 | 8.65 | 8.65 | 7.756 | 0.0 (0.0%) | 834,000 |
8 Jun 1981 | HKD | 8.95 | 9 | 8.65 | 8.65 | 7.756 | -0.25 (-2.81%) | 891,000 |
5 Jun 1981 | HKD | 8.6 | 8.9 | 8.55 | 8.9 | 7.9802 | +0.25 (+2.89%) | 1,395,000 |
4 Jun 1981 | HKD | 8.95 | 9 | 8.6 | 8.65 | 7.756 | -0.35 (-3.89%) | 1,332,450 |
3 Jun 1981 | HKD | 9 | 9.2 | 8.95 | 9 | 8.0699 | -1.7 (-15.89%) | 2,108,000 |
2 Jun 1981 | HKD | 10.4 | 10.8 | 10.3 | 10.7 | 9.5942 | +0.4 (+3.88%) | 2,365,400 |
1 Jun 1981 | HKD | 10.3 | 10.3 | 10.1 | 10.3 | 9.2355 | +0.2 (+1.98%) | 2,139,000 |
29 May 1981 | HKD | 10.3 | 10.3 | 9.9 | 10.1 | 9.0562 | +0.3 (+3.06%) | 1,483,900 |
28 May 1981 | HKD | 10.2 | 10.3 | 9.7 | 9.8 | 8.7872 | -0.3 (-2.97%) | 1,159,000 |
27 May 1981 | HKD | 10.4 | 10.4 | 10 | 10.1 | 9.0562 | +0.1 (+1%) | 1,438,000 |
26 May 1981 | HKD | 9.85 | 10 | 9.8 | 10 | 8.9665 | +0.25 (+2.56%) | 1,203,280 |
25 May 1981 | HKD | 9.8 | 9.85 | 9.65 | 9.75 | 8.7424 | 0.0 (0.0%) | 1,351,471 |
22 May 1981 | HKD | 9.5 | 9.85 | 9.35 | 9.75 | 8.7424 | +0.25 (+2.63%) | 2,318,000 |
21 May 1981 | HKD | 9.55 | 9.7 | 9.35 | 9.5 | 8.5182 | +0.2 (+2.15%) | 1,704,000 |
20 May 1981 | HKD | 8.9 | 9.4 | 8.85 | 9.3 | 8.3389 | +0.5 (+5.68%) | 651,000 |
19 May 1981 | HKD | 8.8 | 8.95 | 8.7 | 8.8 | 7.8905 | -0.15 (-1.68%) | 817,000 |
18 May 1981 | HKD | 9 | 9.05 | 8.8 | 8.95 | 8.025 | +0.1 (+1.13%) | 815,000 |
15 May 1981 | HKD | 8.9 | 9.1 | 8.8 | 8.85 | 7.9354 | +0.05 (+0.57%) | 1,077,000 |
14 May 1981 | HKD | 8.5 | 8.85 | 8.5 | 8.8 | 7.8905 | +0.35 (+4.14%) | 1,585,826 |
13 May 1981 | HKD | 8.3 | 8.45 | 8.25 | 8.45 | 7.5767 | +0.25 (+3.05%) | 759,000 |
12 May 1981 | HKD | 8 | 8.2 | 8 | 8.2 | 7.3525 | +0.15 (+1.86%) | 627,210 |