| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 1982 | HKD | 30 | 30.5 | 30 | 30 | 7.3069 | -1 (-3.23%) | 2,600 |
| 19 Aug 1982 | HKD | 30.5 | 31 | 30.25 | 31 | 7.5504 | -1 (-3.13%) | 3,600 |
| 18 Aug 1982 | HKD | 29.3 | 32.5 | 29.3 | 32 | 7.794 | +2 (+6.67%) | 32,000 |
| 17 Aug 1982 | HKD | 26.2 | 30 | 26.2 | 30 | 7.3069 | +1.2 (+4.17%) | 8,600 |
| 16 Aug 1982 | HKD | 30 | 30.5 | 28.8 | 28.8 | 7.0146 | -1.2 (-4%) | 32,800 |
| 13 Aug 1982 | HKD | 31 | 31 | 29.8 | 30 | 7.3069 | -0.5 (-1.64%) | 31,020 |
| 12 Aug 1982 | HKD | 33.5 | 33.5 | 30 | 30.5 | 7.4286 | -3.25 (-9.63%) | 30,600 |
| 11 Aug 1982 | HKD | 34 | 34 | 32 | 33.75 | 8.2202 | -0.25 (-0.74%) | 21,990 |
| 10 Aug 1982 | HKD | 34 | 34 | 33 | 34 | 8.2811 | -1 (-2.86%) | 24,400 |
| 9 Aug 1982 | HKD | 37.5 | 37.5 | 35 | 35 | 8.5247 | -2.5 (-6.67%) | 20,850 |
| 6 Aug 1982 | HKD | 37.25 | 37.5 | 37 | 37.5 | 9.1336 | +0.5 (+1.35%) | 21,200 |
| 5 Aug 1982 | HKD | 37 | 37.25 | 36.75 | 37 | 9.0118 | -0.5 (-1.33%) | 4,800 |
| 4 Aug 1982 | HKD | 37.5 | 37.5 | 36 | 37.5 | 9.1336 | 0.0 (0.0%) | 19,800 |
| 3 Aug 1982 | HKD | 37 | 38.25 | 37 | 37.5 | 9.1336 | -0.75 (-1.96%) | 31,200 |
| 2 Aug 1982 | HKD | 38.25 | 38.25 | 38.25 | 38.25 | 9.3162 | 0.0 (0.0%) | 0 |
| 30 Jul 1982 | HKD | 38 | 39 | 38 | 38.25 | 9.3162 | -0.25 (-0.65%) | 22,550 |
| 29 Jul 1982 | HKD | 39.25 | 39.75 | 38.25 | 38.5 | 9.3771 | -1.5 (-3.75%) | 32,600 |
| 28 Jul 1982 | HKD | 40 | 40 | 40 | 40 | 9.7425 | -0.5 (-1.23%) | 4,200 |
| 27 Jul 1982 | HKD | 41 | 41 | 40.5 | 40.5 | 9.8643 | -0.5 (-1.22%) | 12,200 |
| 26 Jul 1982 | HKD | 41.5 | 41.5 | 41 | 41 | 9.986 | -0.5 (-1.20%) | 29,276 |
| 23 Jul 1982 | HKD | 42 | 42 | 41 | 41.5 | 10.1078 | -1 (-2.35%) | 13,270 |
| 22 Jul 1982 | HKD | 41 | 42.5 | 41 | 42.5 | 10.3514 | +1.5 (+3.66%) | 33,256 |
| 21 Jul 1982 | HKD | 41 | 41 | 40.5 | 41 | 9.986 | +1 (+2.50%) | 18,400 |
| 20 Jul 1982 | HKD | 40.25 | 40.5 | 40 | 40 | 9.7425 | +0.25 (+0.63%) | 19,400 |
| 19 Jul 1982 | HKD | 39.5 | 39.75 | 39.5 | 39.75 | 9.6816 | 0.0 (0.0%) | 10,600 |
| 16 Jul 1982 | HKD | 40 | 40 | 39.75 | 39.75 | 9.6816 | -0.25 (-0.63%) | 12,000 |
| 15 Jul 1982 | HKD | 39.75 | 40 | 39.75 | 40 | 9.7425 | +0.25 (+0.63%) | 12,200 |
| 14 Jul 1982 | HKD | 39.75 | 40 | 39.75 | 39.75 | 9.6816 | +0.25 (+0.63%) | 3,200 |
| 13 Jul 1982 | HKD | 40 | 40 | 39.5 | 39.5 | 9.6207 | -0.25 (-0.63%) | 36,000 |
| 12 Jul 1982 | HKD | 40 | 40 | 39.5 | 39.75 | 9.6816 | +0.25 (+0.63%) | 11,430 |
