Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 1982 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 2.3533 | +0.03 (+5.17%) | 1,022,000 |
2 Sep 1982 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 2.2376 | +0.01 (+1.75%) | 776,000 |
1 Sep 1982 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 2.199 | 0.0 (0.0%) | 158,000 |
31 Aug 1982 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 2.199 | -0.02 (-3.39%) | 460,000 |
30 Aug 1982 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 2.2762 | 0.0 (0.0%) | 0 |
27 Aug 1982 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 2.2762 | +0.02 (+3.51%) | 888,000 |
26 Aug 1982 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 2.199 | 0.0 (0.0%) | 792,000 |
25 Aug 1982 | HKD | 0.55 | 0.57 | 0.54 | 0.57 | 2.199 | 0.0 (0.0%) | 904,000 |
24 Aug 1982 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 2.199 | -0.03 (-5%) | 850,000 |
23 Aug 1982 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 2.3148 | +0.04 (+7.14%) | 1,795,000 |
20 Aug 1982 | HKD | 0.57 | 0.59 | 0.54 | 0.56 | 2.1604 | -0.01 (-1.75%) | 1,528,000 |
19 Aug 1982 | HKD | 0.57 | 0.6 | 0.56 | 0.57 | 2.199 | 0.0 (0.0%) | 1,226,000 |
18 Aug 1982 | HKD | 0.6 | 0.61 | 0.57 | 0.57 | 2.199 | +0.02 (+3.64%) | 2,574,000 |
17 Aug 1982 | HKD | 0.5 | 0.55 | 0.48 | 0.55 | 2.1219 | +0.04 (+7.84%) | 2,230,000 |
16 Aug 1982 | HKD | 0.56 | 0.56 | 0.49 | 0.51 | 1.9675 | -0.04 (-7.27%) | 1,358,000 |
13 Aug 1982 | HKD | 0.55 | 0.57 | 0.53 | 0.55 | 2.1219 | +0.01 (+1.85%) | 1,980,000 |
12 Aug 1982 | HKD | 0.58 | 0.59 | 0.5 | 0.54 | 2.0833 | -0.06 (-10.00%) | 2,106,000 |
11 Aug 1982 | HKD | 0.62 | 0.63 | 0.6 | 0.6 | 2.3148 | -0.01 (-1.64%) | 952,000 |
10 Aug 1982 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 2.3533 | -0.02 (-3.17%) | 2,380,000 |
9 Aug 1982 | HKD | 0.68 | 0.68 | 0.62 | 0.63 | 2.4305 | -0.06 (-8.70%) | 984,000 |
6 Aug 1982 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 2.662 | +0.02 (+2.99%) | 1,676,000 |
5 Aug 1982 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 2.5848 | -0.01 (-1.47%) | 656,000 |
4 Aug 1982 | HKD | 0.66 | 0.68 | 0.63 | 0.68 | 2.6234 | +0.01 (+1.49%) | 992,000 |
3 Aug 1982 | HKD | 0.7 | 0.7 | 0.64 | 0.67 | 2.5848 | 0.0 (0.0%) | 1,124,000 |
2 Aug 1982 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 2.5848 | 0.0 (0.0%) | 0 |
30 Jul 1982 | HKD | 0.7 | 0.71 | 0.67 | 0.67 | 2.5848 | 0.0 (0.0%) | 688,000 |
29 Jul 1982 | HKD | 0.7 | 0.7 | 0.67 | 0.67 | 2.5848 | -0.03 (-4.29%) | 950,000 |
28 Jul 1982 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 2.7006 | -0.02 (-2.78%) | 444,000 |
27 Jul 1982 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 2.7777 | -0.01 (-1.37%) | 538,000 |
26 Jul 1982 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 2.8163 | 0.0 (0.0%) | 496,000 |