Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 1982 | HKD | 0.46 | 0.465 | 0.45 | 0.46 | 1.7747 | 0.0 (0.0%) | 614,000 |
14 Oct 1982 | HKD | 0.46 | 0.47 | 0.46 | 0.46 | 1.7747 | +0.01 (+2.22%) | 812,000 |
13 Oct 1982 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 1.7361 | 0.0 (0.0%) | 850,000 |
12 Oct 1982 | HKD | 0.44 | 0.45 | 0.43 | 0.45 | 1.7361 | 0.0 (0.0%) | 754,000 |
11 Oct 1982 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 1.7361 | 0.0 (0.0%) | 462,000 |
8 Oct 1982 | HKD | 0.48 | 0.48 | 0.44 | 0.45 | 1.7361 | -0.015 (-3.23%) | 1,002,000 |
7 Oct 1982 | HKD | 0.46 | 0.48 | 0.45 | 0.465 | 1.7939 | +0.015 (+3.33%) | 1,320,000 |
6 Oct 1982 | HKD | 0.48 | 0.49 | 0.44 | 0.45 | 1.7361 | -0.03 (-6.25%) | 600,000 |
5 Oct 1982 | HKD | 0.4 | 0.48 | 0.4 | 0.48 | 1.8518 | +0.07 (+17.07%) | 1,696,000 |
4 Oct 1982 | HKD | 0.45 | 0.45 | 0.41 | 0.41 | 1.5818 | -0.02 (-4.65%) | 1,518,000 |
1 Oct 1982 | HKD | 0.45 | 0.47 | 0.42 | 0.43 | 1.6589 | -0.06 (-12.24%) | 1,682,000 |
30 Sep 1982 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 1.8904 | -0.03 (-5.77%) | 1,204,000 |
29 Sep 1982 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 2.0061 | 0.0 (0.0%) | 848,000 |
28 Sep 1982 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 2.0061 | -0.02 (-3.70%) | 1,474,000 |
27 Sep 1982 | HKD | 0.58 | 0.58 | 0.54 | 0.54 | 2.0833 | -0.06 (-10.00%) | 1,062,000 |
24 Sep 1982 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 2.3148 | +0.01 (+1.69%) | 822,000 |
23 Sep 1982 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 2.2762 | -0.02 (-3.28%) | 1,160,000 |
22 Sep 1982 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 2.3533 | -0.01 (-1.61%) | 550,000 |
21 Sep 1982 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 2.3919 | 0.0 (0.0%) | 786,000 |
20 Sep 1982 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 2.3919 | +0.01 (+1.64%) | 652,000 |
17 Sep 1982 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 2.3533 | -0.01 (-1.61%) | 486,000 |
16 Sep 1982 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 2.3919 | 0.0 (0.0%) | 436,000 |
15 Sep 1982 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 2.3919 | -0.01 (-1.59%) | 580,000 |
14 Sep 1982 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 2.4305 | 0.0 (0.0%) | 1,388,000 |
13 Sep 1982 | HKD | 0.6 | 0.63 | 0.59 | 0.63 | 2.4305 | +0.03 (+5%) | 484,000 |
10 Sep 1982 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 2.3148 | -0.02 (-3.23%) | 1,326,000 |
9 Sep 1982 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 2.3919 | +0.02 (+3.33%) | 986,000 |
8 Sep 1982 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 2.3148 | +0.02 (+3.45%) | 724,000 |
7 Sep 1982 | HKD | 0.59 | 0.61 | 0.58 | 0.58 | 2.2376 | -0.03 (-4.92%) | 1,012,000 |
6 Sep 1982 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 2.3533 | 0.0 (0.0%) | 1,039,000 |