| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 1982 | HKD | 9.295 | 9.295 | 9.24 | 9.24 | 8.4 | -0.11 (-1.18%) | 85,000 |
| 27 Jan 1982 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 8.5 | 0.0 (0.0%) | 0 |
| 26 Jan 1982 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 8.5 | 0.0 (0.0%) | 0 |
| 25 Jan 1982 | HKD | 9.35 | 9.35 | 9.35 | 9.35 | 8.5 | 0.0 (0.0%) | 0 |
| 22 Jan 1982 | HKD | 9.24 | 9.35 | 9.075 | 9.35 | 8.5 | +0.22 (+2.41%) | 182,500 |
| 21 Jan 1982 | HKD | 9.185 | 9.24 | 9.13 | 9.13 | 8.3 | -0.22 (-2.35%) | 146,000 |
| 20 Jan 1982 | HKD | 9.35 | 9.46 | 9.35 | 9.35 | 8.5 | -0.055 (-0.58%) | 201,000 |
| 19 Jan 1982 | HKD | 9.46 | 9.46 | 9.405 | 9.405 | 8.55 | -0.055 (-0.58%) | 214,000 |
| 18 Jan 1982 | HKD | 9.46 | 9.57 | 9.35 | 9.46 | 8.6 | -0.22 (-2.27%) | 136,000 |
| 15 Jan 1982 | HKD | 9.68 | 9.68 | 9.57 | 9.68 | 8.8 | +0.055 (+0.57%) | 190,000 |
| 14 Jan 1982 | HKD | 9.79 | 9.79 | 9.625 | 9.625 | 8.75 | -0.275 (-2.78%) | 261,500 |
| 13 Jan 1982 | HKD | 9.955 | 10.01 | 9.9 | 9.9 | 9 | -0.22 (-2.17%) | 298,000 |
| 12 Jan 1982 | HKD | 10.01 | 10.12 | 9.955 | 10.12 | 9.2 | +0.11 (+1.10%) | 514,372 |
| 11 Jan 1982 | HKD | 9.9 | 10.01 | 9.845 | 10.01 | 9.1 | +0.22 (+2.25%) | 178,146 |
| 8 Jan 1982 | HKD | 9.79 | 9.9 | 9.79 | 9.79 | 8.9 | -0.055 (-0.56%) | 147,000 |
| 7 Jan 1982 | HKD | 9.515 | 9.845 | 9.515 | 9.845 | 8.95 | +0.275 (+2.87%) | 355,000 |
| 6 Jan 1982 | HKD | 9.625 | 9.625 | 9.57 | 9.57 | 8.7 | -0.055 (-0.57%) | 267,500 |
| 5 Jan 1982 | HKD | 9.68 | 9.68 | 9.57 | 9.625 | 8.75 | -0.055 (-0.57%) | 285,475 |
| 4 Jan 1982 | HKD | 9.79 | 9.79 | 9.68 | 9.68 | 8.8 | -0.11 (-1.12%) | 229,000 |
| 31 Dec 1981 | HKD | 9.955 | 9.955 | 9.79 | 9.79 | 8.9 | -0.165 (-1.66%) | 94,695 |
| 30 Dec 1981 | HKD | 9.955 | 10.12 | 9.9 | 9.955 | 9.05 | 0.0 (0.0%) | 282,875 |
| 29 Dec 1981 | HKD | 9.735 | 10.065 | 9.735 | 9.955 | 9.05 | +0.055 (+0.56%) | 350,150 |
| 28 Dec 1981 | HKD | 9.57 | 9.9 | 9.57 | 9.9 | 9 | +0.385 (+4.05%) | 296,000 |
| 24 Dec 1981 | HKD | 9.35 | 9.57 | 9.35 | 9.515 | 8.65 | +0.165 (+1.76%) | 193,000 |
| 23 Dec 1981 | HKD | 9.35 | 9.405 | 9.35 | 9.35 | 8.5 | +0.055 (+0.59%) | 95,000 |
| 22 Dec 1981 | HKD | 9.46 | 9.46 | 9.24 | 9.295 | 8.45 | -0.275 (-2.87%) | 191,750 |
| 21 Dec 1981 | HKD | 9.24 | 9.57 | 9.24 | 9.57 | 8.7 | +0.275 (+2.96%) | 299,000 |
| 18 Dec 1981 | HKD | 9.24 | 9.35 | 9.185 | 9.295 | 8.45 | 0.0 (0.0%) | 192,550 |
| 17 Dec 1981 | HKD | 9.46 | 9.46 | 9.185 | 9.295 | 8.45 | -0.275 (-2.87%) | 235,880 |
| 16 Dec 1981 | HKD | 9.735 | 9.735 | 9.57 | 9.57 | 8.7 | -0.11 (-1.14%) | 210,000 |
