| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 1982 | HKD | 17.712 | 18.144 | 17.568 | 18 | 12.5 | +0.576 (+3.31%) | 478,000 |
| 18 Nov 1982 | HKD | 17.856 | 17.856 | 17.28 | 17.424 | 12.1 | -0.288 (-1.63%) | 529,366 |
| 17 Nov 1982 | HKD | 18.144 | 18.288 | 17.712 | 17.712 | 12.3 | -0.72 (-3.91%) | 219,308 |
| 16 Nov 1982 | HKD | 17.568 | 18.432 | 17.568 | 18.432 | 12.8 | +0.432 (+2.40%) | 176,500 |
| 15 Nov 1982 | HKD | 18.432 | 18.576 | 17.856 | 18 | 12.5 | -1.008 (-5.30%) | 397,500 |
| 12 Nov 1982 | HKD | 18.864 | 19.152 | 18.72 | 19.008 | 13.2 | 0.0 (0.0%) | 723,020 |
| 11 Nov 1982 | HKD | 19.584 | 19.872 | 19.008 | 19.008 | 13.2 | 0.0 (0.0%) | 675,690 |
| 10 Nov 1982 | HKD | 18.72 | 19.008 | 18.576 | 19.008 | 13.2 | +0.576 (+3.13%) | 766,500 |
| 9 Nov 1982 | HKD | 18.288 | 18.432 | 18.144 | 18.432 | 12.8 | 0.0 (0.0%) | 403,804 |
| 8 Nov 1982 | HKD | 17.568 | 18.432 | 17.568 | 18.432 | 12.8 | 0.0 (0.0%) | 627,590 |
| 5 Nov 1982 | HKD | 17.568 | 18.432 | 17.28 | 18.432 | 12.8 | +0.864 (+4.92%) | 700,628 |
| 4 Nov 1982 | HKD | 18.288 | 18.864 | 17.568 | 17.568 | 12.2 | -0.432 (-2.40%) | 1,476,500 |
| 3 Nov 1982 | HKD | 17.28 | 18.144 | 17.136 | 18 | 12.5 | +1.296 (+7.76%) | 1,382,530 |
| 2 Nov 1982 | HKD | 16.272 | 17.28 | 16.128 | 16.704 | 11.6 | +1.008 (+6.42%) | 1,271,596 |
| 1 Nov 1982 | HKD | 14.832 | 15.696 | 14.832 | 15.696 | 10.9 | +0.432 (+2.83%) | 494,000 |
| 29 Oct 1982 | HKD | 15.84 | 15.84 | 15.12 | 15.264 | 10.6 | -0.864 (-5.36%) | 674,500 |
| 28 Oct 1982 | HKD | 15.408 | 16.272 | 15.264 | 16.128 | 11.2 | +0.864 (+5.66%) | 979,500 |
| 27 Oct 1982 | HKD | 15.264 | 15.408 | 15.12 | 15.264 | 10.6 | +0.576 (+3.92%) | 517,500 |
| 26 Oct 1982 | HKD | 15.84 | 15.84 | 14.544 | 14.688 | 10.2 | -1.872 (-11.30%) | 714,000 |
| 25 Oct 1982 | HKD | 16.56 | 16.56 | 16.56 | 16.56 | 11.5 | 0.0 (0.0%) | 0 |
| 22 Oct 1982 | HKD | 16.704 | 16.704 | 16.272 | 16.56 | 11.5 | -0.144 (-0.86%) | 369,500 |
| 21 Oct 1982 | HKD | 17.136 | 17.136 | 16.416 | 16.704 | 11.6 | -0.576 (-3.33%) | 505,938 |
| 20 Oct 1982 | HKD | 17.568 | 17.568 | 17.28 | 17.28 | 12 | -0.432 (-2.44%) | 252,108 |
| 19 Oct 1982 | HKD | 18 | 18 | 17.568 | 17.712 | 12.3 | +0.288 (+1.65%) | 590,312 |
| 18 Oct 1982 | HKD | 17.136 | 17.568 | 17.136 | 17.424 | 12.1 | +0.144 (+0.83%) | 249,836 |
| 15 Oct 1982 | HKD | 17.568 | 17.568 | 16.992 | 17.28 | 12 | -0.144 (-0.83%) | 425,500 |
| 14 Oct 1982 | HKD | 17.28 | 17.856 | 17.28 | 17.424 | 12.1 | +0.288 (+1.68%) | 512,606 |
| 13 Oct 1982 | HKD | 17.28 | 17.28 | 16.992 | 17.136 | 11.9 | +0.144 (+0.85%) | 186,500 |
| 12 Oct 1982 | HKD | 16.56 | 17.136 | 16.416 | 16.992 | 11.8 | 0.0 (0.0%) | 471,300 |
| 11 Oct 1982 | HKD | 16.992 | 17.28 | 16.56 | 16.992 | 11.8 | 0.0 (0.0%) | 388,600 |
