| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 1982 | HKD | 19.2 | 19.4 | 19.1 | 19.3 | 4.7007 | +0.3 (+1.58%) | 4,000 |
| 23 Dec 1982 | HKD | 19 | 19 | 18.9 | 19 | 4.6277 | 0.0 (0.0%) | 18,800 |
| 22 Dec 1982 | HKD | 19 | 19 | 19 | 19 | 4.6277 | 0.0 (0.0%) | 800 |
| 21 Dec 1982 | HKD | 19 | 19 | 19 | 19 | 4.6277 | 0.0 (0.0%) | 3,400 |
| 20 Dec 1982 | HKD | 19 | 19.2 | 18.7 | 19 | 4.6277 | -0.7 (-3.55%) | 5,200 |
| 17 Dec 1982 | HKD | 19.5 | 19.8 | 19.3 | 19.7 | 4.7982 | 0.0 (0.0%) | 20,200 |
| 16 Dec 1982 | HKD | 19.7 | 20 | 19.3 | 19.7 | 4.7982 | -0.7 (-3.43%) | 4,000 |
| 15 Dec 1982 | HKD | 20 | 21 | 20 | 20.4 | 4.9687 | +0.1 (+0.49%) | 27,800 |
| 14 Dec 1982 | HKD | 20 | 20.5 | 19.7 | 20.3 | 4.9443 | +0.7 (+3.57%) | 32,800 |
| 13 Dec 1982 | HKD | 19.3 | 19.6 | 19.3 | 19.6 | 4.7738 | +0.2 (+1.03%) | 17,200 |
| 10 Dec 1982 | HKD | 19.5 | 19.8 | 19.3 | 19.4 | 4.7251 | -0.6 (-3%) | 35,800 |
| 9 Dec 1982 | HKD | 19 | 20 | 19 | 20 | 4.8712 | +0.7 (+3.63%) | 15,044 |
| 8 Dec 1982 | HKD | 19 | 19.5 | 19 | 19.3 | 4.7007 | +0.1 (+0.52%) | 10,400 |
| 7 Dec 1982 | HKD | 19 | 19.2 | 18.5 | 19.2 | 4.6764 | +1 (+5.49%) | 46,600 |
| 6 Dec 1982 | HKD | 17.9 | 18.7 | 17.6 | 18.2 | 4.4328 | +0.8 (+4.60%) | 9,400 |
| 3 Dec 1982 | HKD | 16.6 | 17.5 | 16.5 | 17.4 | 4.238 | +0.9 (+5.45%) | 21,000 |
| 2 Dec 1982 | HKD | 16.9 | 16.9 | 16.4 | 16.5 | 4.0188 | -0.4 (-2.37%) | 52,600 |
| 1 Dec 1982 | HKD | 17 | 17.1 | 16.8 | 16.9 | 4.1162 | -0.1 (-0.59%) | 34,660 |
| 30 Nov 1982 | HKD | 17.3 | 17.8 | 16.5 | 17 | 4.1406 | -0.9 (-5.03%) | 26,870 |
| 29 Nov 1982 | HKD | 18.4 | 18.7 | 17.9 | 17.9 | 4.3598 | -0.1 (-0.56%) | 19,961 |
| 26 Nov 1982 | HKD | 18 | 19 | 18 | 18 | 4.3841 | -1.5 (-7.69%) | 23,000 |
| 25 Nov 1982 | HKD | 19.9 | 19.9 | 19 | 19.5 | 4.7495 | -0.5 (-2.50%) | 14,400 |
| 24 Nov 1982 | HKD | 20 | 20.1 | 19.9 | 20 | 4.8712 | 0.0 (0.0%) | 9,000 |
| 23 Nov 1982 | HKD | 20.2 | 20.2 | 19.9 | 20 | 4.8712 | -0.5 (-2.44%) | 20,000 |
| 22 Nov 1982 | HKD | 20.6 | 20.6 | 20.4 | 20.5 | 4.993 | -0.2 (-0.97%) | 22,800 |
| 19 Nov 1982 | HKD | 20.5 | 21 | 20.5 | 20.7 | 5.0417 | +0.7 (+3.50%) | 14,600 |
| 18 Nov 1982 | HKD | 20.6 | 20.8 | 19.8 | 20 | 4.8712 | -1.4 (-6.54%) | 8,000 |
| 17 Nov 1982 | HKD | 21.4 | 21.4 | 21.2 | 21.4 | 5.2122 | +0.4 (+1.90%) | 4,165 |
| 16 Nov 1982 | HKD | 21 | 21.4 | 21 | 21 | 5.1148 | 0.0 (0.0%) | 4,400 |
| 15 Nov 1982 | HKD | 21.4 | 21.5 | 21 | 21 | 5.1148 | -1 (-4.55%) | 20,600 |
