| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 1982 | HKD | 23.04 | 23.04 | 22.896 | 22.896 | 15.9 | -0.288 (-1.24%) | 149,198 |
| 15 Jul 1982 | HKD | 23.184 | 23.184 | 22.896 | 23.184 | 16.1 | +0.144 (+0.62%) | 220,400 |
| 14 Jul 1982 | HKD | 22.752 | 23.04 | 22.608 | 23.04 | 16 | +0.144 (+0.63%) | 126,500 |
| 13 Jul 1982 | HKD | 23.04 | 23.04 | 22.752 | 22.896 | 15.9 | -0.144 (-0.63%) | 213,500 |
| 12 Jul 1982 | HKD | 22.608 | 23.04 | 22.464 | 23.04 | 16 | +1.008 (+4.58%) | 460,059 |
| 9 Jul 1982 | HKD | 22.32 | 22.464 | 21.888 | 22.032 | 15.3 | 0.0 (0.0%) | 205,700 |
| 8 Jul 1982 | HKD | 22.896 | 22.896 | 22.032 | 22.032 | 15.3 | -0.72 (-3.16%) | 328,500 |
| 7 Jul 1982 | HKD | 22.896 | 23.04 | 22.752 | 22.752 | 15.8 | -0.288 (-1.25%) | 118,500 |
| 6 Jul 1982 | HKD | 23.328 | 23.328 | 22.896 | 23.04 | 16 | -0.288 (-1.23%) | 241,500 |
| 5 Jul 1982 | HKD | 23.328 | 23.328 | 23.184 | 23.328 | 16.2 | 0.0 (0.0%) | 139,100 |
| 2 Jul 1982 | HKD | 23.328 | 23.472 | 23.328 | 23.328 | 16.2 | -0.002 (-0.01%) | 840,100 |
| 1 Jul 1982 | HKD | 23.33 | 23.33 | 23.33 | 23.33 | 16.2014 | +0.002 (+0.01%) | 0 |
| 30 Jun 1982 | HKD | 23.328 | 23.472 | 23.328 | 23.328 | 16.2 | 0.0 (0.0%) | 143,672 |
| 29 Jun 1982 | HKD | 23.184 | 23.472 | 23.184 | 23.328 | 16.2 | 0.0 (0.0%) | 552,500 |
| 28 Jun 1982 | HKD | 23.328 | 23.472 | 23.184 | 23.328 | 16.2 | -0.142 (-0.61%) | 253,250 |
| 25 Jun 1982 | HKD | 23.47 | 23.47 | 23.47 | 23.47 | 16.2986 | -0.002 (-0.01%) | 0 |
| 24 Jun 1982 | HKD | 23.616 | 23.616 | 23.472 | 23.472 | 16.3 | +0.144 (+0.62%) | 381,234 |
| 23 Jun 1982 | HKD | 23.472 | 23.472 | 23.184 | 23.328 | 16.2 | 0.0 (0.0%) | 278,508 |
| 22 Jun 1982 | HKD | 23.04 | 23.472 | 23.04 | 23.328 | 16.2 | +0.432 (+1.89%) | 459,000 |
| 21 Jun 1982 | HKD | 23.184 | 23.184 | 22.752 | 22.896 | 15.9 | -0.72 (-3.05%) | 418,529 |
| 18 Jun 1982 | HKD | 23.76 | 23.904 | 23.616 | 23.616 | 16.4 | -0.432 (-1.80%) | 378,778 |
| 17 Jun 1982 | HKD | 23.328 | 24.048 | 23.184 | 24.048 | 16.7 | +0.432 (+1.83%) | 555,064 |
| 16 Jun 1982 | HKD | 23.04 | 23.616 | 23.04 | 23.616 | 16.4 | +0.432 (+1.86%) | 347,000 |
| 15 Jun 1982 | HKD | 22.896 | 23.184 | 22.896 | 23.184 | 16.1 | -0.144 (-0.62%) | 426,000 |
| 14 Jun 1982 | HKD | 23.76 | 23.76 | 23.184 | 23.328 | 16.2 | -0.432 (-1.82%) | 393,500 |
| 11 Jun 1982 | HKD | 23.184 | 23.76 | 23.184 | 23.76 | 16.5 | +0.864 (+3.77%) | 854,664 |
| 10 Jun 1982 | HKD | 23.184 | 23.472 | 22.464 | 22.896 | 15.9 | -0.72 (-3.05%) | 924,700 |
| 9 Jun 1982 | HKD | 24.192 | 24.336 | 23.616 | 23.616 | 16.4 | -0.72 (-2.96%) | 606,634 |
| 8 Jun 1982 | HKD | 23.904 | 24.336 | 23.904 | 24.336 | 16.9 | +0.576 (+2.42%) | 554,400 |
| 7 Jun 1982 | HKD | 24.768 | 24.768 | 23.472 | 23.76 | 16.5 | -1.008 (-4.07%) | 810,000 |
