| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 1982 | HKD | 25.488 | 25.632 | 24.624 | 24.768 | 17.2 | -0.72 (-2.82%) | 1,144,000 |
| 3 Jun 1982 | HKD | 25.056 | 25.488 | 25.056 | 25.488 | 17.7 | +0.288 (+1.14%) | 2,031,714 |
| 2 Jun 1982 | HKD | 25.344 | 25.632 | 25.2 | 25.2 | 17.5 | -0.432 (-1.69%) | 881,152 |
| 1 Jun 1982 | HKD | 25.344 | 25.632 | 25.2 | 25.632 | 17.8 | +0.432 (+1.71%) | 1,006,937 |
| 31 May 1982 | HKD | 24.768 | 25.2 | 24.768 | 25.2 | 17.5 | +0.72 (+2.94%) | 1,087,870 |
| 28 May 1982 | HKD | 24.48 | 24.624 | 24.336 | 24.48 | 17 | 0.0 (0.0%) | 858,580 |
| 27 May 1982 | HKD | 24.48 | 24.768 | 24.336 | 24.48 | 17 | 0.0 (0.0%) | 1,389,752 |
| 26 May 1982 | HKD | 24.48 | 24.48 | 24.336 | 24.48 | 17 | +0.144 (+0.59%) | 714,636 |
| 25 May 1982 | HKD | 24.192 | 24.336 | 24.048 | 24.336 | 16.9 | 0.0 (0.0%) | 572,164 |
| 24 May 1982 | HKD | 24.768 | 24.768 | 24.048 | 24.336 | 16.9 | -0.288 (-1.17%) | 632,041 |
| 21 May 1982 | HKD | 23.616 | 24.624 | 23.472 | 24.624 | 17.1 | +0.864 (+3.64%) | 1,451,994 |
| 20 May 1982 | HKD | 23.76 | 23.76 | 23.472 | 23.76 | 16.5 | 0.0 (0.0%) | 980,946 |
| 19 May 1982 | HKD | 23.04 | 23.76 | 23.04 | 23.76 | 16.5 | +0.576 (+2.48%) | 917,042 |
| 18 May 1982 | HKD | 23.04 | 23.328 | 22.896 | 23.184 | 16.1 | -0.144 (-0.62%) | 935,500 |
| 17 May 1982 | HKD | 23.328 | 23.76 | 23.184 | 23.328 | 16.2 | +0.144 (+0.62%) | 1,147,360 |
| 14 May 1982 | HKD | 22.32 | 23.616 | 22.176 | 23.184 | 16.1 | +0.576 (+2.55%) | 1,071,184 |
| 13 May 1982 | HKD | 23.184 | 23.472 | 22.608 | 22.608 | 15.7 | -0.72 (-3.09%) | 888,413 |
| 12 May 1982 | HKD | 23.328 | 23.472 | 23.04 | 23.328 | 16.2 | -0.288 (-1.22%) | 1,064,904 |
| 11 May 1982 | HKD | 22.752 | 23.904 | 22.752 | 23.616 | 16.4 | +0.288 (+1.23%) | 1,430,266 |
| 10 May 1982 | HKD | 24.048 | 24.048 | 22.896 | 23.328 | 16.2 | -0.432 (-1.82%) | 1,132,170 |
| 7 May 1982 | HKD | 22.608 | 23.904 | 22.464 | 23.76 | 16.5 | +1.44 (+6.45%) | 1,451,213 |
| 6 May 1982 | HKD | 21.456 | 22.464 | 21.312 | 22.32 | 15.5 | +0.864 (+4.03%) | 1,205,292 |
| 5 May 1982 | HKD | 21.744 | 21.888 | 21.456 | 21.456 | 14.9 | -0.288 (-1.32%) | 415,150 |
| 4 May 1982 | HKD | 21.168 | 22.32 | 21.024 | 21.744 | 15.1 | +0.576 (+2.72%) | 1,042,845 |
| 3 May 1982 | HKD | 21.744 | 21.744 | 21.024 | 21.168 | 14.7 | -0.576 (-2.65%) | 603,664 |
| 30 Apr 1982 | HKD | 21.024 | 22.032 | 20.88 | 21.744 | 15.1 | +0.72 (+3.42%) | 1,609,910 |
| 29 Apr 1982 | HKD | 20.448 | 21.024 | 20.304 | 21.024 | 14.6 | +0.72 (+3.55%) | 732,920 |
| 28 Apr 1982 | HKD | 20.448 | 20.736 | 20.304 | 20.304 | 14.1 | 0.0 (0.0%) | 714,572 |
| 27 Apr 1982 | HKD | 20.448 | 20.448 | 19.872 | 20.304 | 14.1 | 0.0 (0.0%) | 762,148 |
| 26 Apr 1982 | HKD | 19.584 | 20.448 | 19.584 | 20.304 | 14.1 | +1.296 (+6.82%) | 877,476 |
