| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 1981 | HKD | 9.9 | 10.01 | 9.79 | 9.9 | 9 | +0.11 (+1.12%) | 313,500 |
| 10 Dec 1981 | HKD | 9.9 | 9.955 | 9.79 | 9.79 | 8.9 | -0.055 (-0.56%) | 148,250 |
| 9 Dec 1981 | HKD | 9.9 | 9.9 | 9.845 | 9.845 | 8.95 | -0.11 (-1.10%) | 70,000 |
| 8 Dec 1981 | HKD | 10.065 | 10.065 | 9.955 | 9.955 | 9.05 | -0.165 (-1.63%) | 149,000 |
| 7 Dec 1981 | HKD | 10.12 | 10.23 | 10.01 | 10.12 | 9.2 | +0.11 (+1.10%) | 265,320 |
| 4 Dec 1981 | HKD | 10.01 | 10.065 | 10.01 | 10.01 | 9.1 | +0.055 (+0.55%) | 102,500 |
| 3 Dec 1981 | HKD | 10.01 | 10.01 | 9.79 | 9.955 | 9.05 | -0.165 (-1.63%) | 126,000 |
| 2 Dec 1981 | HKD | 10.175 | 10.285 | 10.065 | 10.12 | 9.2 | -0.055 (-0.54%) | 190,500 |
| 1 Dec 1981 | HKD | 10.45 | 10.45 | 10.12 | 10.175 | 9.25 | -0.165 (-1.60%) | 272,250 |
| 30 Nov 1981 | HKD | 10.395 | 10.45 | 10.285 | 10.34 | 9.4 | -0.055 (-0.53%) | 189,625 |
| 27 Nov 1981 | HKD | 10.34 | 10.45 | 10.23 | 10.395 | 9.45 | 0.0 (0.0%) | 241,000 |
| 26 Nov 1981 | HKD | 10.395 | 10.395 | 10.065 | 10.395 | 9.45 | +0.055 (+0.53%) | 479,125 |
| 25 Nov 1981 | HKD | 10.285 | 10.34 | 10.175 | 10.34 | 9.4 | +0.275 (+2.73%) | 296,000 |
| 24 Nov 1981 | HKD | 10.23 | 10.23 | 10.065 | 10.065 | 9.15 | -0.22 (-2.14%) | 317,000 |
| 23 Nov 1981 | HKD | 10.285 | 10.395 | 10.23 | 10.285 | 9.35 | +0.055 (+0.54%) | 308,500 |
| 20 Nov 1981 | HKD | 10.12 | 10.34 | 10.065 | 10.23 | 9.3 | +0.165 (+1.64%) | 324,750 |
| 19 Nov 1981 | HKD | 9.9 | 10.065 | 9.68 | 10.065 | 9.15 | +0.22 (+2.23%) | 275,750 |
| 18 Nov 1981 | HKD | 9.735 | 9.9 | 9.68 | 9.845 | 8.95 | +0.11 (+1.13%) | 269,250 |
| 17 Nov 1981 | HKD | 10.01 | 10.065 | 9.68 | 9.735 | 8.85 | -0.605 (-5.85%) | 275,000 |
| 16 Nov 1981 | HKD | 10.395 | 10.45 | 10.285 | 10.34 | 9.4 | +0.055 (+0.53%) | 335,250 |
| 13 Nov 1981 | HKD | 10.175 | 10.34 | 10.12 | 10.285 | 9.35 | +0.055 (+0.54%) | 421,000 |
| 12 Nov 1981 | HKD | 10.34 | 10.45 | 10.23 | 10.23 | 9.3 | -0.165 (-1.59%) | 281,500 |
| 11 Nov 1981 | HKD | 10.45 | 10.45 | 10.285 | 10.395 | 9.45 | -0.055 (-0.53%) | 557,500 |
| 10 Nov 1981 | HKD | 10.175 | 10.505 | 10.12 | 10.45 | 9.5 | +0.385 (+3.83%) | 511,000 |
| 9 Nov 1981 | HKD | 9.9 | 10.45 | 9.9 | 10.065 | 9.15 | -0.33 (-3.17%) | 485,000 |
| 6 Nov 1981 | HKD | 10.67 | 10.725 | 10.395 | 10.395 | 9.45 | -0.33 (-3.08%) | 556,656 |
| 5 Nov 1981 | HKD | 10.725 | 10.835 | 10.615 | 10.725 | 9.75 | +0.22 (+2.09%) | 791,000 |
| 4 Nov 1981 | HKD | 10.505 | 10.615 | 10.45 | 10.505 | 9.55 | 0.0 (0.0%) | 315,000 |
| 3 Nov 1981 | HKD | 11 | 11.22 | 10.505 | 10.505 | 9.55 | -0.165 (-1.55%) | 891,840 |
| 2 Nov 1981 | HKD | 10.34 | 10.67 | 10.34 | 10.67 | 9.7 | +0.49 (+4.81%) | 883,000 |
