| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 1981 | HKD | 17.424 | 17.856 | 17.424 | 17.712 | 12.3 | +0.288 (+1.65%) | 175,268 |
| 14 Dec 1981 | HKD | 17.424 | 17.568 | 17.28 | 17.424 | 12.1 | -0.144 (-0.82%) | 205,700 |
| 11 Dec 1981 | HKD | 17.568 | 17.712 | 17.424 | 17.568 | 12.2 | 0.0 (0.0%) | 84,052 |
| 10 Dec 1981 | HKD | 17.424 | 17.712 | 17.424 | 17.568 | 12.2 | 0.0 (0.0%) | 165,536 |
| 9 Dec 1981 | HKD | 17.424 | 17.568 | 17.424 | 17.568 | 12.2 | 0.0 (0.0%) | 136,500 |
| 8 Dec 1981 | HKD | 17.568 | 17.712 | 17.568 | 17.568 | 12.2 | -0.144 (-0.81%) | 139,607 |
| 7 Dec 1981 | HKD | 17.568 | 17.856 | 17.568 | 17.712 | 12.3 | +0.432 (+2.50%) | 171,462 |
| 4 Dec 1981 | HKD | 17.28 | 17.424 | 17.28 | 17.28 | 12 | +0.144 (+0.84%) | 78,000 |
| 3 Dec 1981 | HKD | 17.28 | 17.28 | 16.992 | 17.136 | 11.9 | -0.432 (-2.46%) | 144,000 |
| 2 Dec 1981 | HKD | 18.144 | 18.144 | 17.568 | 17.568 | 12.2 | -0.288 (-1.61%) | 144,100 |
| 1 Dec 1981 | HKD | 18.432 | 18.432 | 17.856 | 17.856 | 12.4 | -0.576 (-3.12%) | 286,296 |
| 30 Nov 1981 | HKD | 18.576 | 18.72 | 18.288 | 18.432 | 12.8 | +0.144 (+0.79%) | 192,500 |
| 27 Nov 1981 | HKD | 18.288 | 18.72 | 18.288 | 18.288 | 12.7 | +0.144 (+0.79%) | 344,916 |
| 26 Nov 1981 | HKD | 18.144 | 18.288 | 17.856 | 18.144 | 12.6 | +0.288 (+1.61%) | 271,000 |
| 25 Nov 1981 | HKD | 17.856 | 18.288 | 17.856 | 17.856 | 12.4 | +0.432 (+2.48%) | 280,204 |
| 24 Nov 1981 | HKD | 17.28 | 17.568 | 17.28 | 17.424 | 12.1 | +0.288 (+1.68%) | 412,472 |
| 23 Nov 1981 | HKD | 17.568 | 17.712 | 17.136 | 17.136 | 11.9 | -0.288 (-1.65%) | 151,608 |
| 20 Nov 1981 | HKD | 17.568 | 18 | 17.424 | 17.424 | 12.1 | 0.0 (0.0%) | 400,000 |
| 19 Nov 1981 | HKD | 16.56 | 17.568 | 16.56 | 17.424 | 12.1 | +0.432 (+2.54%) | 434,996 |
| 18 Nov 1981 | HKD | 16.704 | 16.992 | 16.416 | 16.992 | 11.8 | +0.576 (+3.51%) | 163,852 |
| 17 Nov 1981 | HKD | 16.992 | 17.136 | 16.272 | 16.416 | 11.4 | -1.008 (-5.79%) | 232,000 |
| 16 Nov 1981 | HKD | 16.848 | 18 | 16.848 | 17.424 | 12.1 | +0.864 (+5.22%) | 522,200 |
| 13 Nov 1981 | HKD | 16.272 | 16.704 | 16.272 | 16.56 | 11.5 | +0.432 (+2.68%) | 297,804 |
| 12 Nov 1981 | HKD | 16.272 | 16.272 | 16.128 | 16.128 | 11.2 | -0.144 (-0.88%) | 456,840 |
| 11 Nov 1981 | HKD | 16.272 | 16.272 | 15.984 | 16.272 | 11.3 | 0.0 (0.0%) | 379,300 |
| 10 Nov 1981 | HKD | 15.84 | 16.416 | 15.84 | 16.272 | 11.3 | +0.576 (+3.67%) | 514,798 |
| 9 Nov 1981 | HKD | 15.12 | 15.696 | 15.12 | 15.696 | 10.9 | +0.144 (+0.93%) | 485,500 |
| 6 Nov 1981 | HKD | 15.984 | 15.984 | 15.408 | 15.552 | 10.8 | -0.288 (-1.82%) | 272,000 |
| 5 Nov 1981 | HKD | 15.408 | 15.984 | 15.408 | 15.84 | 11 | +0.72 (+4.76%) | 363,710 |
| 4 Nov 1981 | HKD | 15.552 | 15.552 | 15.12 | 15.12 | 10.5 | -0.432 (-2.78%) | 135,000 |
