| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 1981 | HKD | 15.408 | 15.984 | 15.408 | 15.552 | 10.8 | +0.432 (+2.86%) | 652,000 |
| 2 Nov 1981 | HKD | 14.328 | 15.12 | 14.328 | 15.12 | 10.5 | +1.08 (+7.69%) | 374,500 |
| 30 Oct 1981 | HKD | 14.04 | 14.04 | 14.04 | 14.04 | 9.75 | 0.0 (0.0%) | 0 |
| 29 Oct 1981 | HKD | 14.112 | 14.112 | 14.04 | 14.04 | 9.75 | +0.072 (+0.52%) | 162,000 |
| 28 Oct 1981 | HKD | 13.824 | 14.184 | 13.824 | 13.968 | 9.7 | +0.288 (+2.11%) | 69,160 |
| 27 Oct 1981 | HKD | 13.464 | 13.824 | 13.392 | 13.68 | 9.5 | +0.144 (+1.06%) | 128,292 |
| 26 Oct 1981 | HKD | 13.536 | 13.68 | 13.536 | 13.536 | 9.4 | -0.072 (-0.53%) | 207,996 |
| 23 Oct 1981 | HKD | 13.608 | 13.68 | 13.536 | 13.608 | 9.45 | -0.072 (-0.53%) | 131,620 |
| 22 Oct 1981 | HKD | 13.896 | 13.896 | 13.68 | 13.68 | 9.5 | -0.144 (-1.04%) | 284,208 |
| 21 Oct 1981 | HKD | 13.824 | 13.896 | 13.68 | 13.824 | 9.6 | +0.144 (+1.05%) | 149,000 |
| 20 Oct 1981 | HKD | 13.968 | 13.968 | 13.68 | 13.68 | 9.5 | -0.288 (-2.06%) | 381,275 |
| 19 Oct 1981 | HKD | 13.824 | 13.968 | 13.68 | 13.968 | 9.7 | -0.144 (-1.02%) | 261,000 |
| 16 Oct 1981 | HKD | 14.256 | 14.688 | 14.112 | 14.112 | 9.8 | -0.288 (-2.00%) | 73,500 |
| 15 Oct 1981 | HKD | 14.256 | 14.4 | 13.68 | 14.4 | 10 | -0.144 (-0.99%) | 331,336 |
| 14 Oct 1981 | HKD | 14.688 | 14.832 | 14.4 | 14.544 | 10.1 | -0.432 (-2.88%) | 158,500 |
| 13 Oct 1981 | HKD | 15.408 | 15.408 | 14.976 | 14.976 | 10.4 | -0.432 (-2.80%) | 240,672 |
| 12 Oct 1981 | HKD | 15.12 | 15.696 | 14.832 | 15.408 | 10.7 | +0.432 (+2.88%) | 344,704 |
| 9 Oct 1981 | HKD | 15.408 | 15.984 | 14.832 | 14.976 | 10.4 | -0.144 (-0.95%) | 650,082 |
| 8 Oct 1981 | HKD | 14.544 | 15.12 | 14.256 | 15.12 | 10.5 | +1.008 (+7.14%) | 391,500 |
| 7 Oct 1981 | HKD | 13.032 | 14.112 | 13.032 | 14.112 | 9.8 | +1.292 (+10.08%) | 464,680 |
| 6 Oct 1981 | HKD | 12.82 | 12.82 | 12.82 | 12.82 | 8.9028 | +0.004 (+0.03%) | 0 |
| 5 Oct 1981 | HKD | 12.96 | 13.464 | 12.528 | 12.816 | 8.9 | -0.936 (-6.81%) | 454,000 |
| 2 Oct 1981 | HKD | 13.68 | 13.824 | 13.536 | 13.752 | 9.55 | -0.072 (-0.52%) | 223,500 |
| 1 Oct 1981 | HKD | 14.112 | 14.256 | 13.752 | 13.824 | 9.6 | -0.36 (-2.54%) | 235,000 |
| 30 Sep 1981 | HKD | 14.112 | 14.256 | 14.112 | 14.184 | 9.85 | +0.576 (+4.23%) | 297,000 |
| 29 Sep 1981 | HKD | 13.68 | 13.824 | 13.464 | 13.608 | 9.45 | -0.072 (-0.53%) | 318,500 |
| 28 Sep 1981 | HKD | 14.256 | 14.4 | 13.68 | 13.68 | 9.5 | -0.864 (-5.94%) | 339,000 |
| 25 Sep 1981 | HKD | 13.968 | 15.12 | 13.824 | 14.544 | 10.1 | +0.72 (+5.21%) | 226,000 |
| 24 Sep 1981 | HKD | 12.96 | 14.04 | 12.96 | 13.824 | 9.6 | -0.288 (-2.04%) | 360,500 |
| 23 Sep 1981 | HKD | 14.688 | 14.976 | 14.112 | 14.112 | 9.8 | -0.72 (-4.85%) | 141,500 |
