| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 1982 | HKD | 20.304 | 20.304 | 20.016 | 20.16 | 14 | -0.14 (-0.69%) | 185,000 |
| 27 Jan 1982 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 14.0972 | 0.0 (0.0%) | 0 |
| 26 Jan 1982 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 14.0972 | 0.0 (0.0%) | 0 |
| 25 Jan 1982 | HKD | 20.3 | 20.3 | 20.3 | 20.3 | 14.0972 | -0.004 (-0.02%) | 0 |
| 22 Jan 1982 | HKD | 20.016 | 20.592 | 20.016 | 20.304 | 14.1 | +0.432 (+2.17%) | 393,122 |
| 21 Jan 1982 | HKD | 20.304 | 20.304 | 19.728 | 19.872 | 13.8 | -0.576 (-2.82%) | 403,500 |
| 20 Jan 1982 | HKD | 20.736 | 20.88 | 20.448 | 20.448 | 14.2 | -0.144 (-0.70%) | 471,900 |
| 19 Jan 1982 | HKD | 20.448 | 20.736 | 20.16 | 20.592 | 14.3 | +0.432 (+2.14%) | 639,509 |
| 18 Jan 1982 | HKD | 20.736 | 20.88 | 20.016 | 20.16 | 14 | -0.288 (-1.41%) | 930,500 |
| 15 Jan 1982 | HKD | 19.872 | 20.448 | 19.872 | 20.448 | 14.2 | +0.576 (+2.90%) | 891,743 |
| 14 Jan 1982 | HKD | 20.16 | 20.16 | 19.584 | 19.872 | 13.8 | -0.576 (-2.82%) | 844,098 |
| 13 Jan 1982 | HKD | 20.592 | 20.88 | 20.16 | 20.448 | 14.2 | -0.72 (-3.40%) | 1,140,500 |
| 12 Jan 1982 | HKD | 20.88 | 21.456 | 20.592 | 21.168 | 14.7 | +0.576 (+2.80%) | 1,278,151 |
| 11 Jan 1982 | HKD | 19.872 | 20.736 | 19.728 | 20.592 | 14.3 | +0.864 (+4.38%) | 654,461 |
| 8 Jan 1982 | HKD | 20.016 | 20.16 | 19.584 | 19.728 | 13.7 | -0.144 (-0.72%) | 491,415 |
| 7 Jan 1982 | HKD | 19.584 | 19.872 | 19.44 | 19.872 | 13.8 | +0.432 (+2.22%) | 506,498 |
| 6 Jan 1982 | HKD | 19.152 | 19.44 | 19.008 | 19.44 | 13.5 | +0.144 (+0.75%) | 209,755 |
| 5 Jan 1982 | HKD | 18.72 | 19.296 | 18.432 | 19.296 | 13.4 | +0.864 (+4.69%) | 161,398 |
| 4 Jan 1982 | HKD | 19.152 | 19.152 | 18.432 | 18.432 | 12.8 | -0.72 (-3.76%) | 96,500 |
| 31 Dec 1981 | HKD | 19.296 | 19.44 | 19.008 | 19.152 | 13.3 | -0.144 (-0.75%) | 201,980 |
| 30 Dec 1981 | HKD | 19.44 | 19.44 | 19.152 | 19.296 | 13.4 | -0.144 (-0.74%) | 121,000 |
| 29 Dec 1981 | HKD | 19.728 | 19.728 | 18.864 | 19.44 | 13.5 | -0.288 (-1.46%) | 317,868 |
| 28 Dec 1981 | HKD | 19.872 | 20.16 | 19.296 | 19.728 | 13.7 | +0.144 (+0.74%) | 471,896 |
| 24 Dec 1981 | HKD | 19.008 | 19.728 | 18.576 | 19.584 | 13.6 | +1.008 (+5.43%) | 887,690 |
| 23 Dec 1981 | HKD | 17.856 | 18.72 | 17.856 | 18.576 | 12.9 | +1.008 (+5.74%) | 477,000 |
| 22 Dec 1981 | HKD | 17.856 | 18 | 17.424 | 17.568 | 12.2 | -0.576 (-3.17%) | 267,841 |
| 21 Dec 1981 | HKD | 16.992 | 18.144 | 16.992 | 18.144 | 12.6 | +1.152 (+6.78%) | 265,998 |
| 18 Dec 1981 | HKD | 16.992 | 17.136 | 16.848 | 16.992 | 11.8 | -0.288 (-1.67%) | 103,500 |
| 17 Dec 1981 | HKD | 17.28 | 17.28 | 16.992 | 17.28 | 12 | 0.0 (0.0%) | 194,190 |
| 16 Dec 1981 | HKD | 17.568 | 17.712 | 17.28 | 17.28 | 12 | -0.432 (-2.44%) | 61,808 |
