| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 1982 | HKD | 21.8 | 22 | 21.5 | 22 | 5.3584 | -0.2 (-0.90%) | 11,000 |
| 11 Nov 1982 | HKD | 23 | 23 | 22.2 | 22.2 | 5.4071 | +0.5 (+2.30%) | 30,350 |
| 10 Nov 1982 | HKD | 22 | 22 | 21.5 | 21.7 | 5.2853 | +0.3 (+1.40%) | 11,200 |
| 9 Nov 1982 | HKD | 22 | 22 | 21.4 | 21.4 | 5.2122 | -0.1 (-0.47%) | 4,400 |
| 8 Nov 1982 | HKD | 21.1 | 21.8 | 20.1 | 21.5 | 5.2366 | -1 (-4.44%) | 29,400 |
| 5 Nov 1982 | HKD | 22 | 22.5 | 21 | 22.5 | 5.4801 | +0.4 (+1.81%) | 26,200 |
| 4 Nov 1982 | HKD | 23 | 24.5 | 22.1 | 22.1 | 5.3827 | -0.9 (-3.91%) | 34,800 |
| 3 Nov 1982 | HKD | 20.5 | 23 | 20 | 23 | 5.6019 | +3 (+15%) | 26,600 |
| 2 Nov 1982 | HKD | 19.5 | 20.2 | 19.2 | 20 | 4.8712 | +1.1 (+5.82%) | 39,200 |
| 1 Nov 1982 | HKD | 17.8 | 18.9 | 17.8 | 18.9 | 4.6033 | +0.4 (+2.16%) | 60,400 |
| 29 Oct 1982 | HKD | 19.5 | 19.6 | 18.5 | 18.5 | 4.5059 | -1 (-5.13%) | 33,000 |
| 28 Oct 1982 | HKD | 17.4 | 19.6 | 17.4 | 19.5 | 4.7495 | +2.1 (+12.07%) | 30,800 |
| 27 Oct 1982 | HKD | 17 | 17.4 | 17 | 17.4 | 4.238 | +0.6 (+3.57%) | 32,200 |
| 26 Oct 1982 | HKD | 20 | 20 | 16.3 | 16.8 | 4.0918 | -4 (-19.23%) | 45,262 |
| 25 Oct 1982 | HKD | 20.8 | 20.8 | 20.8 | 20.8 | 5.0661 | 0.0 (0.0%) | 0 |
| 22 Oct 1982 | HKD | 21 | 21.2 | 20.5 | 20.8 | 5.0661 | -1.2 (-5.45%) | 12,400 |
| 21 Oct 1982 | HKD | 22.4 | 22.4 | 21.5 | 22 | 5.3584 | -0.5 (-2.22%) | 11,600 |
| 20 Oct 1982 | HKD | 22.6 | 22.6 | 22.5 | 22.5 | 5.4801 | -0.1 (-0.44%) | 19,600 |
| 19 Oct 1982 | HKD | 22.7 | 22.8 | 22.5 | 22.6 | 5.5045 | +0.3 (+1.35%) | 61,600 |
| 18 Oct 1982 | HKD | 22.5 | 22.5 | 22.3 | 22.3 | 5.4314 | -0.2 (-0.89%) | 46,200 |
| 15 Oct 1982 | HKD | 22.5 | 22.7 | 22.3 | 22.5 | 5.4801 | 0.0 (0.0%) | 5,800 |
| 14 Oct 1982 | HKD | 22.5 | 23 | 22.3 | 22.5 | 5.4801 | +0.1 (+0.45%) | 48,000 |
| 13 Oct 1982 | HKD | 22.5 | 22.5 | 22.4 | 22.4 | 5.4558 | +0.1 (+0.45%) | 8,800 |
| 12 Oct 1982 | HKD | 22.5 | 23 | 22 | 22.3 | 5.4314 | -0.5 (-2.19%) | 9,000 |
| 11 Oct 1982 | HKD | 23.5 | 23.5 | 22.8 | 22.8 | 5.5532 | -1.2 (-5%) | 22,400 |
| 8 Oct 1982 | HKD | 24.5 | 24.5 | 23.6 | 24 | 5.8455 | -0.5 (-2.04%) | 17,600 |
| 7 Oct 1982 | HKD | 25 | 25 | 23.5 | 24.5 | 5.9673 | +1.3 (+5.60%) | 34,200 |
| 6 Oct 1982 | HKD | 23 | 24 | 23 | 23.2 | 5.6506 | 0.0 (0.0%) | 18,400 |
| 5 Oct 1982 | HKD | 22.2 | 24.5 | 22 | 23.2 | 5.6506 | +0.7 (+3.11%) | 27,400 |
| 4 Oct 1982 | HKD | 24.2 | 24.5 | 21 | 22.5 | 5.4801 | -2.1 (-8.54%) | 17,200 |
