Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 1982 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 1.4467 | -0.015 (-3.85%) | 712,000 |
25 Nov 1982 | HKD | 0.4 | 0.4 | 0.385 | 0.39 | 1.5046 | -0.01 (-2.50%) | 428,000 |
24 Nov 1982 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 1.5432 | +0.005 (+1.27%) | 528,000 |
23 Nov 1982 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 1.5239 | -0.01 (-2.47%) | 1,194,000 |
22 Nov 1982 | HKD | 0.4 | 0.41 | 0.4 | 0.405 | 1.5625 | -0.005 (-1.22%) | 366,000 |
19 Nov 1982 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 1.5818 | +0.01 (+2.50%) | 332,000 |
18 Nov 1982 | HKD | 0.405 | 0.415 | 0.39 | 0.4 | 1.5432 | -0.02 (-4.76%) | 686,000 |
17 Nov 1982 | HKD | 0.43 | 0.43 | 0.41 | 0.42 | 1.6203 | -0.01 (-2.33%) | 640,000 |
16 Nov 1982 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 1.6589 | +0.01 (+2.38%) | 646,000 |
15 Nov 1982 | HKD | 0.415 | 0.43 | 0.41 | 0.42 | 1.6203 | -0.02 (-4.55%) | 1,440,000 |
12 Nov 1982 | HKD | 0.44 | 0.445 | 0.43 | 0.44 | 1.6975 | -0.01 (-2.22%) | 752,000 |
11 Nov 1982 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 1.7361 | +0.02 (+4.65%) | 2,026,000 |
10 Nov 1982 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 1.6589 | +0.025 (+6.17%) | 744,000 |
9 Nov 1982 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 1.5625 | -0.015 (-3.57%) | 426,000 |
8 Nov 1982 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 1.6203 | -0.02 (-4.55%) | 368,000 |
5 Nov 1982 | HKD | 0.41 | 0.445 | 0.395 | 0.44 | 1.6975 | +0.035 (+8.64%) | 1,352,000 |
4 Nov 1982 | HKD | 0.42 | 0.44 | 0.405 | 0.405 | 1.5625 | -0.02 (-4.71%) | 1,640,000 |
3 Nov 1982 | HKD | 0.42 | 0.425 | 0.4 | 0.425 | 1.6396 | +0.015 (+3.66%) | 678,000 |
2 Nov 1982 | HKD | 0.41 | 0.415 | 0.4 | 0.41 | 1.5818 | +0.02 (+5.13%) | 848,000 |
1 Nov 1982 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 1.5046 | 0.0 (0.0%) | 1,002,000 |
29 Oct 1982 | HKD | 0.4 | 0.405 | 0.39 | 0.39 | 1.5046 | -0.02 (-4.88%) | 678,000 |
28 Oct 1982 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 1.5818 | +0.01 (+2.50%) | 506,000 |
27 Oct 1982 | HKD | 0.39 | 0.41 | 0.385 | 0.4 | 1.5432 | +0.01 (+2.56%) | 416,000 |
26 Oct 1982 | HKD | 0.39 | 0.4 | 0.37 | 0.39 | 1.5046 | -0.04 (-9.30%) | 1,594,000 |
25 Oct 1982 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 1.6589 | 0.0 (0.0%) | 0 |
22 Oct 1982 | HKD | 0.41 | 0.435 | 0.41 | 0.43 | 1.6589 | 0.0 (0.0%) | 824,000 |
21 Oct 1982 | HKD | 0.445 | 0.445 | 0.42 | 0.43 | 1.6589 | -0.025 (-5.49%) | 846,000 |
20 Oct 1982 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 1.7554 | -0.005 (-1.09%) | 268,000 |
19 Oct 1982 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 1.7747 | 0.0 (0.0%) | 864,000 |
18 Oct 1982 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 1.7747 | 0.0 (0.0%) | 593,000 |