| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 1982 | HKD | 17.712 | 17.856 | 16.992 | 16.992 | 11.8 | -0.144 (-0.84%) | 498,256 |
| 7 Oct 1982 | HKD | 16.992 | 17.856 | 16.848 | 17.136 | 11.9 | +0.576 (+3.48%) | 653,000 |
| 6 Oct 1982 | HKD | 16.848 | 17.424 | 16.56 | 16.56 | 11.5 | -0.864 (-4.96%) | 596,500 |
| 5 Oct 1982 | HKD | 15.552 | 17.568 | 15.408 | 17.424 | 12.1 | +1.728 (+11.01%) | 1,226,639 |
| 4 Oct 1982 | HKD | 16.56 | 16.848 | 15.552 | 15.696 | 10.9 | -0.576 (-3.54%) | 1,065,900 |
| 1 Oct 1982 | HKD | 16.128 | 16.992 | 16.128 | 16.272 | 11.3 | -1.296 (-7.38%) | 690,500 |
| 30 Sep 1982 | HKD | 18.288 | 18.432 | 17.424 | 17.568 | 12.2 | -1.296 (-6.87%) | 695,848 |
| 29 Sep 1982 | HKD | 19.008 | 19.152 | 18.864 | 18.864 | 13.1 | +0.144 (+0.77%) | 379,000 |
| 28 Sep 1982 | HKD | 18.72 | 19.008 | 18.144 | 18.72 | 13 | -0.432 (-2.26%) | 919,068 |
| 27 Sep 1982 | HKD | 19.728 | 19.872 | 19.152 | 19.152 | 13.3 | -1.152 (-5.67%) | 2,030,236 |
| 24 Sep 1982 | HKD | 19.872 | 20.592 | 19.728 | 20.304 | 14.1 | +0.288 (+1.44%) | 403,960 |
| 23 Sep 1982 | HKD | 20.88 | 20.88 | 19.872 | 20.016 | 13.9 | -0.576 (-2.80%) | 583,500 |
| 22 Sep 1982 | HKD | 20.304 | 20.736 | 20.304 | 20.592 | 14.3 | +0.576 (+2.88%) | 683,791 |
| 21 Sep 1982 | HKD | 20.16 | 20.304 | 19.872 | 20.016 | 13.9 | -0.144 (-0.71%) | 402,000 |
| 20 Sep 1982 | HKD | 19.296 | 20.16 | 19.296 | 20.16 | 14 | +0.576 (+2.94%) | 334,824 |
| 17 Sep 1982 | HKD | 19.584 | 19.728 | 19.584 | 19.584 | 13.6 | 0.0 (0.0%) | 282,366 |
| 16 Sep 1982 | HKD | 19.584 | 19.728 | 19.584 | 19.584 | 13.6 | 0.0 (0.0%) | 193,649 |
| 15 Sep 1982 | HKD | 19.872 | 20.016 | 19.44 | 19.584 | 13.6 | 0.0 (0.0%) | 161,500 |
| 14 Sep 1982 | HKD | 19.44 | 19.584 | 19.296 | 19.584 | 13.6 | +0.288 (+1.49%) | 172,204 |
| 13 Sep 1982 | HKD | 19.296 | 19.44 | 19.008 | 19.296 | 13.4 | -0.144 (-0.74%) | 226,500 |
| 10 Sep 1982 | HKD | 19.728 | 19.728 | 19.296 | 19.44 | 13.5 | -0.288 (-1.46%) | 241,949 |
| 9 Sep 1982 | HKD | 19.728 | 20.016 | 19.728 | 19.728 | 13.7 | +0.288 (+1.48%) | 337,998 |
| 8 Sep 1982 | HKD | 19.152 | 19.584 | 19.152 | 19.44 | 13.5 | +0.144 (+0.75%) | 253,000 |
| 7 Sep 1982 | HKD | 19.728 | 20.016 | 19.152 | 19.296 | 13.4 | -0.144 (-0.74%) | 406,000 |
| 6 Sep 1982 | HKD | 20.304 | 20.448 | 19.44 | 19.44 | 13.5 | -0.432 (-2.17%) | 402,500 |
| 3 Sep 1982 | HKD | 19.728 | 20.016 | 19.584 | 19.872 | 13.8 | +0.576 (+2.99%) | 272,000 |
| 2 Sep 1982 | HKD | 19.584 | 20.016 | 19.296 | 19.296 | 13.4 | -0.144 (-0.74%) | 330,894 |
| 1 Sep 1982 | HKD | 19.584 | 19.584 | 19.296 | 19.44 | 13.5 | +0.144 (+0.75%) | 271,060 |
| 31 Aug 1982 | HKD | 19.44 | 19.728 | 19.152 | 19.296 | 13.4 | -0.724 (-3.62%) | 582,040 |
| 30 Aug 1982 | HKD | 20.02 | 20.02 | 20.02 | 20.02 | 13.9028 | +0.004 (+0.02%) | 0 |
