| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 1982 | HKD | 17.568 | 17.856 | 17.28 | 17.424 | 12.1 | +0.144 (+0.83%) | 341,000 |
| 10 Mar 1982 | HKD | 16.704 | 17.424 | 16.704 | 17.28 | 12 | +0.288 (+1.69%) | 206,500 |
| 9 Mar 1982 | HKD | 16.704 | 16.992 | 16.416 | 16.992 | 11.8 | +0.144 (+0.85%) | 433,500 |
| 8 Mar 1982 | HKD | 17.856 | 17.856 | 16.848 | 16.848 | 11.7 | -0.864 (-4.88%) | 420,500 |
| 5 Mar 1982 | HKD | 17.424 | 17.856 | 17.28 | 17.712 | 12.3 | +0.288 (+1.65%) | 580,000 |
| 4 Mar 1982 | HKD | 17.424 | 17.712 | 17.136 | 17.424 | 12.1 | -0.432 (-2.42%) | 634,456 |
| 3 Mar 1982 | HKD | 18.576 | 18.72 | 17.856 | 17.856 | 12.4 | -0.72 (-3.88%) | 432,500 |
| 2 Mar 1982 | HKD | 18.864 | 18.864 | 18.432 | 18.576 | 12.9 | -0.144 (-0.77%) | 314,500 |
| 1 Mar 1982 | HKD | 19.008 | 19.152 | 18.576 | 18.72 | 13 | -0.576 (-2.99%) | 206,691 |
| 26 Feb 1982 | HKD | 19.008 | 19.44 | 19.008 | 19.296 | 13.4 | 0.0 (0.0%) | 146,224 |
| 25 Feb 1982 | HKD | 19.728 | 19.728 | 19.152 | 19.296 | 13.4 | -0.144 (-0.74%) | 412,500 |
| 24 Feb 1982 | HKD | 19.296 | 19.44 | 18.864 | 19.44 | 13.5 | +0.432 (+2.27%) | 294,805 |
| 23 Feb 1982 | HKD | 19.584 | 19.584 | 19.008 | 19.008 | 13.2 | -0.72 (-3.65%) | 237,312 |
| 22 Feb 1982 | HKD | 20.016 | 20.016 | 19.296 | 19.728 | 13.7 | -0.288 (-1.44%) | 363,200 |
| 19 Feb 1982 | HKD | 18.72 | 20.016 | 18.72 | 20.016 | 13.9 | +1.152 (+6.11%) | 535,000 |
| 18 Feb 1982 | HKD | 18.144 | 19.152 | 18.144 | 18.864 | 13.1 | +0.72 (+3.97%) | 438,000 |
| 17 Feb 1982 | HKD | 17.424 | 18.144 | 17.424 | 18.144 | 12.6 | +0.288 (+1.61%) | 164,000 |
| 16 Feb 1982 | HKD | 17.856 | 17.856 | 17.28 | 17.856 | 12.4 | -0.144 (-0.80%) | 271,500 |
| 15 Feb 1982 | HKD | 18.432 | 18.432 | 17.856 | 18 | 12.5 | -0.288 (-1.57%) | 299,000 |
| 12 Feb 1982 | HKD | 17.712 | 18.288 | 17.28 | 18.288 | 12.7 | +0.72 (+4.10%) | 358,000 |
| 11 Feb 1982 | HKD | 18 | 18.432 | 17.568 | 17.568 | 12.2 | -0.432 (-2.40%) | 282,000 |
| 10 Feb 1982 | HKD | 17.856 | 18.144 | 17.712 | 18 | 12.5 | 0.0 (0.0%) | 237,500 |
| 9 Feb 1982 | HKD | 18 | 18 | 17.712 | 18 | 12.5 | -0.288 (-1.57%) | 496,400 |
| 8 Feb 1982 | HKD | 19.008 | 19.296 | 18 | 18.288 | 12.7 | -1.008 (-5.22%) | 390,000 |
| 5 Feb 1982 | HKD | 19.44 | 19.44 | 19.152 | 19.296 | 13.4 | -0.144 (-0.74%) | 236,980 |
| 4 Feb 1982 | HKD | 19.728 | 19.872 | 19.296 | 19.44 | 13.5 | -0.288 (-1.46%) | 280,000 |
| 3 Feb 1982 | HKD | 20.016 | 20.016 | 19.728 | 19.728 | 13.7 | -0.144 (-0.72%) | 313,500 |
| 2 Feb 1982 | HKD | 20.016 | 20.016 | 19.728 | 19.872 | 13.8 | -0.288 (-1.43%) | 248,700 |
| 1 Feb 1982 | HKD | 20.736 | 20.736 | 20.16 | 20.16 | 14 | -0.576 (-2.78%) | 266,000 |
| 29 Jan 1982 | HKD | 20.16 | 20.736 | 20.16 | 20.736 | 14.4 | +0.576 (+2.86%) | 296,000 |
