| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 1982 | HKD | 12.5 | 12.6 | 12.2 | 12.4 | 12.4 | +0.1 (+0.81%) | 438,000 |
| 27 May 1982 | HKD | 12.6 | 12.7 | 12.3 | 12.3 | 12.3 | -0.3 (-2.38%) | 566,000 |
| 26 May 1982 | HKD | 12.4 | 12.7 | 12.4 | 12.6 | 12.6 | +0.4 (+3.28%) | 814,000 |
| 25 May 1982 | HKD | 11.9 | 12.2 | 11.8 | 12.2 | 12.2 | +0.4 (+3.39%) | 629,000 |
| 24 May 1982 | HKD | 11.9 | 11.9 | 11.8 | 11.8 | 11.8 | -0.1 (-0.84%) | 309,000 |
| 21 May 1982 | HKD | 11.7 | 11.9 | 11.7 | 11.9 | 11.9 | +0.1 (+0.85%) | 422,000 |
| 20 May 1982 | HKD | 12 | 12 | 11.7 | 11.8 | 11.8 | -0.2 (-1.67%) | 131,100 |
| 19 May 1982 | HKD | 11.6 | 12 | 11.5 | 12 | 12 | +0.4 (+3.45%) | 356,000 |
| 18 May 1982 | HKD | 11.8 | 12 | 11.6 | 11.6 | 11.6 | -0.4 (-3.33%) | 352,000 |
| 17 May 1982 | HKD | 12.1 | 12.2 | 11.9 | 12 | 12 | 0.0 (0.0%) | 355,640 |
| 14 May 1982 | HKD | 12.1 | 12.2 | 12 | 12 | 12 | -0.3 (-2.44%) | 543,000 |
| 13 May 1982 | HKD | 12.5 | 12.6 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 788,050 |
| 12 May 1982 | HKD | 12.4 | 12.4 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 461,000 |
| 11 May 1982 | HKD | 12.2 | 12.6 | 12 | 12.3 | 12.3 | 0.0 (0.0%) | 649,640 |
| 10 May 1982 | HKD | 12.1 | 12.5 | 12 | 12.3 | 12.3 | +0.4 (+3.36%) | 1,052,970 |
| 7 May 1982 | HKD | 11.8 | 12 | 11.6 | 11.9 | 11.9 | +0.3 (+2.59%) | 1,205,000 |
| 6 May 1982 | HKD | 11.3 | 11.6 | 11.3 | 11.6 | 11.6 | +0.4 (+3.57%) | 584,000 |
| 5 May 1982 | HKD | 11.5 | 11.5 | 11.2 | 11.2 | 11.2 | -0.5 (-4.27%) | 535,000 |
| 4 May 1982 | HKD | 11.4 | 11.7 | 11.4 | 11.7 | 11.7 | +0.2 (+1.74%) | 247,000 |
| 3 May 1982 | HKD | 11.7 | 12 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 1,114,640 |
| 30 Apr 1982 | HKD | 11.6 | 11.6 | 11.4 | 11.6 | 11.6 | 0.0 (0.0%) | 326,000 |
| 29 Apr 1982 | HKD | 11.4 | 11.6 | 11.3 | 11.6 | 11.6 | 0.0 (0.0%) | 318,860 |
| 28 Apr 1982 | HKD | 11.8 | 11.9 | 11.5 | 11.6 | 11.6 | -0.4 (-3.33%) | 190,000 |
| 27 Apr 1982 | HKD | 11.4 | 12 | 11.4 | 12 | 12 | +0.6 (+5.26%) | 712,000 |
| 26 Apr 1982 | HKD | 11.3 | 11.4 | 11.2 | 11.4 | 11.4 | +0.4 (+3.64%) | 231,000 |
| 23 Apr 1982 | HKD | 10.9 | 11.2 | 10.9 | 11 | 11 | 0.0 (0.0%) | 278,200 |
| 22 Apr 1982 | HKD | 10.7 | 11 | 10.6 | 11 | 11 | +0.6 (+5.77%) | 255,000 |
| 21 Apr 1982 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
| 20 Apr 1982 | HKD | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | +0.1 (+0.97%) | 105,000 |
| 19 Apr 1982 | HKD | 10.2 | 10.3 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 129,000 |
