| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 1982 | HKD | 19.296 | 20.016 | 19.008 | 20.016 | 13.9 | +1.44 (+7.75%) | 532,000 |
| 26 Aug 1982 | HKD | 19.008 | 19.152 | 18.288 | 18.576 | 12.9 | -0.288 (-1.53%) | 440,960 |
| 25 Aug 1982 | HKD | 19.152 | 19.44 | 18.576 | 18.864 | 13.1 | -0.864 (-4.38%) | 588,500 |
| 24 Aug 1982 | HKD | 20.448 | 20.448 | 19.44 | 19.728 | 13.7 | -0.576 (-2.84%) | 573,772 |
| 23 Aug 1982 | HKD | 20.304 | 20.592 | 20.016 | 20.304 | 14.1 | +0.864 (+4.44%) | 851,500 |
| 20 Aug 1982 | HKD | 19.728 | 19.872 | 18.72 | 19.44 | 13.5 | +0.288 (+1.50%) | 975,978 |
| 19 Aug 1982 | HKD | 18.864 | 19.872 | 18.576 | 19.152 | 13.3 | 0.0 (0.0%) | 734,500 |
| 18 Aug 1982 | HKD | 19.44 | 19.872 | 18.864 | 19.152 | 13.3 | +1.008 (+5.56%) | 887,000 |
| 17 Aug 1982 | HKD | 15.984 | 18.144 | 15.696 | 18.144 | 12.6 | +2.16 (+13.51%) | 824,500 |
| 16 Aug 1982 | HKD | 17.568 | 17.712 | 15.84 | 15.984 | 11.1 | -1.152 (-6.72%) | 790,000 |
| 13 Aug 1982 | HKD | 16.56 | 17.712 | 16.56 | 17.136 | 11.9 | +0.864 (+5.31%) | 753,500 |
| 12 Aug 1982 | HKD | 17.712 | 17.712 | 15.984 | 16.272 | 11.3 | -1.728 (-9.60%) | 1,016,000 |
| 11 Aug 1982 | HKD | 18.72 | 18.864 | 18 | 18 | 12.5 | -0.288 (-1.57%) | 410,000 |
| 10 Aug 1982 | HKD | 18.288 | 18.72 | 17.856 | 18.288 | 12.7 | -0.288 (-1.55%) | 644,410 |
| 9 Aug 1982 | HKD | 20.16 | 20.448 | 18.432 | 18.576 | 12.9 | -2.304 (-11.03%) | 634,882 |
| 6 Aug 1982 | HKD | 20.304 | 20.88 | 20.16 | 20.88 | 14.5 | +0.72 (+3.57%) | 315,854 |
| 5 Aug 1982 | HKD | 19.872 | 20.448 | 19.872 | 20.16 | 14 | 0.0 (0.0%) | 358,500 |
| 4 Aug 1982 | HKD | 20.16 | 20.304 | 19.584 | 20.16 | 14 | 0.0 (0.0%) | 399,438 |
| 3 Aug 1982 | HKD | 21.024 | 21.024 | 19.728 | 20.16 | 14 | -0.58 (-2.80%) | 417,938 |
| 2 Aug 1982 | HKD | 20.74 | 20.74 | 20.74 | 20.74 | 14.4028 | +0.004 (+0.02%) | 0 |
| 30 Jul 1982 | HKD | 20.592 | 21.312 | 20.448 | 20.736 | 14.4 | +0.144 (+0.70%) | 417,500 |
| 29 Jul 1982 | HKD | 21.456 | 21.456 | 20.448 | 20.592 | 14.3 | -1.152 (-5.30%) | 408,000 |
| 28 Jul 1982 | HKD | 21.744 | 21.888 | 21.6 | 21.744 | 15.1 | -0.288 (-1.31%) | 345,190 |
| 27 Jul 1982 | HKD | 21.888 | 22.176 | 21.888 | 22.032 | 15.3 | 0.0 (0.0%) | 151,108 |
| 26 Jul 1982 | HKD | 22.608 | 22.608 | 21.888 | 22.032 | 15.3 | -0.576 (-2.55%) | 313,153 |
| 23 Jul 1982 | HKD | 22.752 | 22.752 | 22.32 | 22.608 | 15.7 | -0.144 (-0.63%) | 308,500 |
| 22 Jul 1982 | HKD | 22.896 | 23.04 | 22.752 | 22.752 | 15.8 | -0.144 (-0.63%) | 175,638 |
| 21 Jul 1982 | HKD | 23.184 | 23.328 | 22.896 | 22.896 | 15.9 | -0.144 (-0.63%) | 243,574 |
| 20 Jul 1982 | HKD | 23.04 | 23.04 | 22.896 | 23.04 | 16 | +0.288 (+1.27%) | 197,000 |
| 19 Jul 1982 | HKD | 22.896 | 22.896 | 22.752 | 22.752 | 15.8 | -0.144 (-0.63%) | 176,000 |
