Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 1981 | HKD | 9 | 9.4 | 8.8 | 9.35 | 8.3837 | +0.5 (+5.65%) | 1,201,706 |
31 Dec 1980 | HKD | 9.1 | 9.15 | 8.75 | 8.85 | 7.9354 | -0.15 (-1.67%) | 1,415,820 |
30 Dec 1980 | HKD | 8.9 | 9 | 8.65 | 9 | 8.0699 | +0.25 (+2.86%) | 1,318,000 |
29 Dec 1980 | HKD | 8.9 | 9 | 8.6 | 8.75 | 7.8457 | -0.3 (-3.31%) | 1,215,850 |
24 Dec 1980 | HKD | 9.2 | 9.2 | 8.7 | 9.05 | 8.1147 | +0.25 (+2.84%) | 2,596,000 |
23 Dec 1980 | HKD | 8.55 | 8.85 | 8.1 | 8.8 | 7.8905 | +0.65 (+7.98%) | 2,920,000 |
22 Dec 1980 | HKD | 8.1 | 8.3 | 7.75 | 8.15 | 7.3077 | +0.25 (+3.16%) | 2,908,000 |
19 Dec 1980 | HKD | 7.55 | 7.9 | 7.45 | 7.9 | 7.0835 | +0.45 (+6.04%) | 1,960,000 |
18 Dec 1980 | HKD | 7.8 | 7.8 | 7.2 | 7.45 | 6.6801 | -0.15 (-1.97%) | 836,590 |
17 Dec 1980 | HKD | 7.3 | 7.6 | 7.2 | 7.6 | 6.8146 | 0.0 (0.0%) | 1,177,000 |
16 Dec 1980 | HKD | 8.15 | 8.15 | 7.5 | 7.6 | 6.8146 | -0.4 (-5%) | 1,445,000 |
15 Dec 1980 | HKD | 7.8 | 8.2 | 7.5 | 8 | 7.1732 | +0.65 (+8.84%) | 2,016,000 |
12 Dec 1980 | HKD | 7.5 | 7.6 | 7 | 7.35 | 6.5904 | -0.35 (-4.55%) | 1,640,400 |
11 Dec 1980 | HKD | 8 | 8.05 | 7.6 | 7.7 | 6.9042 | -0.55 (-6.67%) | 1,373,000 |
10 Dec 1980 | HKD | 8.45 | 8.6 | 8.15 | 8.25 | 7.3974 | -0.4 (-4.62%) | 968,000 |
9 Dec 1980 | HKD | 8.7 | 9.05 | 8.6 | 8.65 | 7.756 | -0.25 (-2.81%) | 959,000 |
8 Dec 1980 | HKD | 8.6 | 9.2 | 8.3 | 8.9 | 7.9802 | -0.1 (-1.11%) | 1,393,984 |
5 Dec 1980 | HKD | 8.95 | 9.2 | 8.3 | 9 | 8.0699 | +0.05 (+0.56%) | 1,708,000 |
4 Dec 1980 | HKD | 8.5 | 9.1 | 8 | 8.95 | 8.025 | +0.75 (+9.15%) | 1,828,000 |
3 Dec 1980 | HKD | 8.3 | 8.5 | 7.5 | 8.2 | 7.3525 | -0.35 (-4.09%) | 1,419,000 |
2 Dec 1980 | HKD | 9.4 | 9.4 | 8.4 | 8.55 | 7.6664 | -0.65 (-7.07%) | 1,066,000 |
1 Dec 1980 | HKD | 9.7 | 9.8 | 9.2 | 9.2 | 8.2492 | -0.3 (-3.16%) | 749,000 |
28 Nov 1980 | HKD | 9.7 | 9.8 | 9.2 | 9.5 | 8.5182 | -0.25 (-2.56%) | 945,000 |
27 Nov 1980 | HKD | 10 | 10.2 | 9.7 | 9.75 | 8.7424 | -0.45 (-4.41%) | 855,000 |
26 Nov 1980 | HKD | 9.95 | 10.3 | 9.9 | 10.2 | 9.1458 | +0.35 (+3.55%) | 1,093,000 |
25 Nov 1980 | HKD | 10 | 10 | 9.7 | 9.85 | 8.832 | 0.0 (0.0%) | 1,039,000 |
24 Nov 1980 | HKD | 10.1 | 10.3 | 9.8 | 9.85 | 8.832 | -0.75 (-7.08%) | 820,000 |
21 Nov 1980 | HKD | 10.9 | 10.9 | 10.4 | 10.6 | 9.5045 | -0.2 (-1.85%) | 1,210,000 |
20 Nov 1980 | HKD | 11.2 | 11.3 | 10.5 | 10.8 | 9.6838 | -0.2 (-1.82%) | 902,000 |
19 Nov 1980 | HKD | 11.4 | 11.4 | 10.7 | 11 | 9.8632 | -0.1 (-0.90%) | 919,000 |