Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 1981 | HKD | 54 | 54 | 54 | 54 | 53.6253 | 0.0 (0.0%) | 0 |
30 Jun 1981 | HKD | 54 | 55 | 53.5 | 54 | 53.6253 | +1 (+1.89%) | 75,440 |
29 Jun 1981 | HKD | 51 | 56 | 50.5 | 53 | 52.6322 | +2 (+3.92%) | 91,000 |
26 Jun 1981 | HKD | 49 | 51 | 48 | 51 | 50.6461 | +2 (+4.08%) | 22,600 |
25 Jun 1981 | HKD | 49.5 | 50 | 48 | 49 | 48.66 | -0.5 (-1.01%) | 13,540 |
24 Jun 1981 | HKD | 49 | 49.5 | 49 | 49.5 | 49.1565 | -0.5 (-1%) | 5,600 |
23 Jun 1981 | HKD | 49 | 50 | 49 | 50 | 49.653 | +1 (+2.04%) | 9,040 |
22 Jun 1981 | HKD | 50 | 50 | 48 | 49 | 48.66 | -1 (-2%) | 5,000 |
19 Jun 1981 | HKD | 51 | 51 | 50 | 50 | 49.653 | 0.0 (0.0%) | 13,420 |
18 Jun 1981 | HKD | 50.5 | 51 | 50 | 50 | 49.653 | -1 (-1.96%) | 16,584 |
17 Jun 1981 | HKD | 51.5 | 52 | 50 | 51 | 50.6461 | 0.0 (0.0%) | 21,496 |
16 Jun 1981 | HKD | 52.5 | 52.5 | 50 | 51 | 50.6461 | 0.0 (0.0%) | 19,800 |
15 Jun 1981 | HKD | 52 | 53.5 | 50.5 | 51 | 50.6461 | -2 (-3.77%) | 35,600 |
12 Jun 1981 | HKD | 51.5 | 53 | 51 | 53 | 52.6322 | +2.5 (+4.95%) | 203,560 |
11 Jun 1981 | HKD | 50.5 | 51 | 50 | 50.5 | 50.1495 | +1 (+2.02%) | 50,200 |
10 Jun 1981 | HKD | 48.5 | 50 | 48.5 | 49.5 | 49.1565 | +1.5 (+3.13%) | 48,100 |
9 Jun 1981 | HKD | 47.75 | 48.25 | 47.75 | 48 | 47.6669 | 0.0 (0.0%) | 33,400 |
8 Jun 1981 | HKD | 48 | 48.5 | 48 | 48 | 47.6669 | +1 (+2.13%) | 40,400 |
5 Jun 1981 | HKD | 47 | 47.5 | 47 | 47 | 46.6738 | 0.0 (0.0%) | 6,344 |
4 Jun 1981 | HKD | 47 | 47.5 | 46.5 | 47 | 46.6738 | -0.5 (-1.05%) | 4,800 |
3 Jun 1981 | HKD | 46 | 48.5 | 46 | 47.5 | 47.1704 | -0.5 (-1.04%) | 5,200 |
2 Jun 1981 | HKD | 48 | 48 | 48 | 48 | 47.6669 | 0.0 (0.0%) | 4,400 |
1 Jun 1981 | HKD | 47.5 | 48.5 | 47.5 | 48 | 47.6669 | +1.5 (+3.23%) | 22,230 |
29 May 1981 | HKD | 47 | 47 | 46.5 | 46.5 | 46.1773 | -0.5 (-1.06%) | 10,456 |
28 May 1981 | HKD | 47.5 | 47.5 | 47 | 47 | 46.6738 | -1 (-2.08%) | 1,305 |
27 May 1981 | HKD | 48.5 | 49 | 48 | 48 | 47.6669 | 0.0 (0.0%) | 26,880 |
26 May 1981 | HKD | 45.5 | 48 | 45.5 | 48 | 47.6669 | +2 (+4.35%) | 41,344 |
25 May 1981 | HKD | 46 | 46.5 | 45.5 | 46 | 45.6808 | +0.5 (+1.10%) | 3,860 |
22 May 1981 | HKD | 46.5 | 46.5 | 45.5 | 45.5 | 45.1842 | -1 (-2.15%) | 8,820 |
21 May 1981 | HKD | 47 | 47 | 46 | 46.5 | 46.1773 | +0.5 (+1.09%) | 17,210 |