| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 1982 | HKD | 9.6 | 9.65 | 9.35 | 9.5 | 9.5 | -0.05 (-0.52%) | 518,000 |
| 19 Aug 1982 | HKD | 9.4 | 9.8 | 9.35 | 9.55 | 9.55 | 0.0 (0.0%) | 1,151,000 |
| 18 Aug 1982 | HKD | 9.6 | 9.9 | 9.5 | 9.55 | 9.55 | +0.45 (+4.95%) | 849,000 |
| 17 Aug 1982 | HKD | 8.6 | 9.1 | 8.15 | 9.1 | 9.1 | +0.6 (+7.06%) | 925,000 |
| 16 Aug 1982 | HKD | 8.95 | 8.95 | 8.4 | 8.5 | 8.5 | -0.3 (-3.41%) | 888,000 |
| 13 Aug 1982 | HKD | 8.8 | 9.1 | 8.65 | 8.8 | 8.8 | +0.3 (+3.53%) | 1,832,000 |
| 12 Aug 1982 | HKD | 9.1 | 9.1 | 8.4 | 8.5 | 8.5 | -1.05 (-10.99%) | 1,053,000 |
| 11 Aug 1982 | HKD | 9.7 | 9.8 | 9.4 | 9.55 | 9.55 | +0.05 (+0.53%) | 464,000 |
| 10 Aug 1982 | HKD | 9.5 | 9.55 | 9.3 | 9.5 | 9.5 | -0.25 (-2.56%) | 1,250,043 |
| 9 Aug 1982 | HKD | 10.5 | 10.7 | 9.7 | 9.75 | 9.75 | -0.95 (-8.88%) | 854,000 |
| 6 Aug 1982 | HKD | 10.5 | 10.7 | 10.4 | 10.7 | 10.7 | +0.3 (+2.88%) | 433,000 |
| 5 Aug 1982 | HKD | 10.3 | 10.5 | 10.2 | 10.4 | 10.4 | -0.1 (-0.95%) | 493,000 |
| 4 Aug 1982 | HKD | 10.1 | 10.5 | 10 | 10.5 | 10.5 | +0.2 (+1.94%) | 367,014 |
| 3 Aug 1982 | HKD | 10.8 | 10.8 | 10.1 | 10.3 | 10.3 | -0.3 (-2.83%) | 789,000 |
| 2 Aug 1982 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
| 30 Jul 1982 | HKD | 10.6 | 11 | 10.4 | 10.6 | 10.6 | 0.0 (0.0%) | 591,000 |
| 29 Jul 1982 | HKD | 10.9 | 10.9 | 10.5 | 10.6 | 10.6 | -0.5 (-4.50%) | 649,000 |
| 28 Jul 1982 | HKD | 11.3 | 11.3 | 11 | 11.1 | 11.1 | -0.4 (-3.48%) | 365,000 |
| 27 Jul 1982 | HKD | 11.7 | 11.7 | 11.3 | 11.5 | 11.5 | -0.1 (-0.86%) | 320,000 |
| 26 Jul 1982 | HKD | 11.9 | 12 | 11.5 | 11.6 | 11.6 | -0.4 (-3.33%) | 745,320 |
| 23 Jul 1982 | HKD | 12 | 12.1 | 11.8 | 12 | 12 | -0.2 (-1.64%) | 1,102,000 |
| 22 Jul 1982 | HKD | 12 | 12.3 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 1,435,667 |
| 21 Jul 1982 | HKD | 12 | 12.1 | 12 | 12 | 12 | +0.1 (+0.84%) | 752,345 |
| 20 Jul 1982 | HKD | 11.8 | 12 | 11.8 | 11.9 | 11.9 | +0.3 (+2.59%) | 1,289,970 |
| 19 Jul 1982 | HKD | 11.7 | 11.8 | 11.5 | 11.6 | 11.6 | -0.1 (-0.85%) | 457,008 |
| 16 Jul 1982 | HKD | 11.9 | 11.9 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 585,800 |
| 15 Jul 1982 | HKD | 12 | 12 | 11.9 | 11.9 | 11.9 | +0.1 (+0.85%) | 819,185 |
| 14 Jul 1982 | HKD | 11.7 | 11.9 | 11.6 | 11.8 | 11.8 | +0.1 (+0.85%) | 524,234 |
| 13 Jul 1982 | HKD | 12 | 12 | 11.7 | 11.7 | 11.7 | 0.0 (0.0%) | 321,640 |
| 12 Jul 1982 | HKD | 11.3 | 11.8 | 11.2 | 11.7 | 11.7 | +0.7 (+6.36%) | 469,840 |
