| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 1983 | HKD | 17.856 | 17.856 | 17.568 | 17.568 | 12.2 | -0.288 (-1.61%) | 94,500 |
| 31 Dec 1982 | HKD | 17.856 | 18 | 17.856 | 17.856 | 12.4 | -0.144 (-0.80%) | 118,864 |
| 30 Dec 1982 | HKD | 18.144 | 18.288 | 17.712 | 18 | 12.5 | 0.0 (0.0%) | 112,000 |
| 29 Dec 1982 | HKD | 18.144 | 18.288 | 18 | 18 | 12.5 | 0.0 (0.0%) | 136,000 |
| 28 Dec 1982 | HKD | 18 | 18.144 | 17.856 | 18 | 12.5 | +0.432 (+2.46%) | 107,638 |
| 24 Dec 1982 | HKD | 18 | 18.144 | 17.568 | 17.568 | 12.2 | -0.432 (-2.40%) | 81,500 |
| 23 Dec 1982 | HKD | 17.424 | 18.144 | 17.28 | 18 | 12.5 | +0.72 (+4.17%) | 106,000 |
| 22 Dec 1982 | HKD | 17.712 | 17.856 | 17.28 | 17.28 | 12 | -0.432 (-2.44%) | 141,498 |
| 21 Dec 1982 | HKD | 17.856 | 17.856 | 17.424 | 17.712 | 12.3 | -0.144 (-0.81%) | 146,500 |
| 20 Dec 1982 | HKD | 17.136 | 17.856 | 17.136 | 17.856 | 12.4 | +0.288 (+1.64%) | 267,500 |
| 17 Dec 1982 | HKD | 17.856 | 18.144 | 17.424 | 17.568 | 12.2 | -0.432 (-2.40%) | 209,000 |
| 16 Dec 1982 | HKD | 18.288 | 18.288 | 17.856 | 18 | 12.5 | -0.576 (-3.10%) | 207,124 |
| 15 Dec 1982 | HKD | 18.576 | 19.008 | 18.432 | 18.576 | 12.9 | -0.144 (-0.77%) | 248,202 |
| 14 Dec 1982 | HKD | 18.288 | 18.72 | 18.288 | 18.72 | 13 | +0.72 (+4%) | 354,411 |
| 13 Dec 1982 | HKD | 18 | 18.144 | 17.856 | 18 | 12.5 | +0.432 (+2.46%) | 201,302 |
| 10 Dec 1982 | HKD | 17.856 | 18.144 | 17.568 | 17.568 | 12.2 | -0.576 (-3.17%) | 287,423 |
| 9 Dec 1982 | HKD | 18 | 18.288 | 17.712 | 18.144 | 12.6 | 0.0 (0.0%) | 468,000 |
| 8 Dec 1982 | HKD | 17.856 | 18.432 | 17.856 | 18.144 | 12.6 | +0.144 (+0.80%) | 413,580 |
| 7 Dec 1982 | HKD | 18 | 18 | 17.424 | 18 | 12.5 | +0.288 (+1.63%) | 571,500 |
| 6 Dec 1982 | HKD | 16.848 | 17.712 | 16.704 | 17.712 | 12.3 | +1.44 (+8.85%) | 408,600 |
| 3 Dec 1982 | HKD | 15.984 | 16.56 | 15.84 | 16.272 | 11.3 | +0.432 (+2.73%) | 491,117 |
| 2 Dec 1982 | HKD | 16.128 | 16.128 | 15.408 | 15.84 | 11 | -0.144 (-0.90%) | 645,500 |
| 1 Dec 1982 | HKD | 15.984 | 16.128 | 15.84 | 15.984 | 11.1 | +0.432 (+2.78%) | 358,660 |
| 30 Nov 1982 | HKD | 15.552 | 15.696 | 15.264 | 15.552 | 10.8 | -0.432 (-2.70%) | 603,000 |
| 29 Nov 1982 | HKD | 16.416 | 16.56 | 15.984 | 15.984 | 11.1 | -0.288 (-1.77%) | 543,006 |
| 26 Nov 1982 | HKD | 16.848 | 16.848 | 16.272 | 16.272 | 11.3 | -0.432 (-2.59%) | 477,000 |
| 25 Nov 1982 | HKD | 17.136 | 17.136 | 16.704 | 16.704 | 11.6 | -0.288 (-1.69%) | 295,000 |
| 24 Nov 1982 | HKD | 16.992 | 17.424 | 16.992 | 16.992 | 11.8 | -0.144 (-0.84%) | 179,000 |
| 23 Nov 1982 | HKD | 17.136 | 17.28 | 16.704 | 17.136 | 11.9 | -0.72 (-4.03%) | 371,500 |
| 22 Nov 1982 | HKD | 17.856 | 17.856 | 17.424 | 17.856 | 12.4 | -0.144 (-0.80%) | 151,500 |
