| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 1982 | HKD | 39.25 | 39.5 | 39.25 | 39.5 | 9.6207 | +0.25 (+0.64%) | 3,800 |
| 8 Jul 1982 | HKD | 39.25 | 39.5 | 39.25 | 39.25 | 9.5598 | -0.5 (-1.26%) | 4,000 |
| 7 Jul 1982 | HKD | 39.75 | 40 | 39.75 | 39.75 | 9.6816 | 0.0 (0.0%) | 4,800 |
| 6 Jul 1982 | HKD | 39.75 | 39.75 | 39.5 | 39.75 | 9.6816 | +0.25 (+0.63%) | 24,000 |
| 5 Jul 1982 | HKD | 39.5 | 39.75 | 39.5 | 39.5 | 9.6207 | -0.25 (-0.63%) | 45,982 |
| 2 Jul 1982 | HKD | 39.75 | 40 | 39.75 | 39.75 | 9.6816 | -0.25 (-0.63%) | 7,000 |
| 1 Jul 1982 | HKD | 40 | 40 | 40 | 40 | 9.7425 | 0.0 (0.0%) | 0 |
| 30 Jun 1982 | HKD | 40.25 | 40.5 | 40 | 40 | 9.7425 | +0.25 (+0.63%) | 5,800 |
| 29 Jun 1982 | HKD | 40 | 40 | 39.75 | 39.75 | 9.6816 | 0.0 (0.0%) | 6,800 |
| 28 Jun 1982 | HKD | 40 | 40 | 39.75 | 39.75 | 9.6816 | -0.25 (-0.63%) | 7,000 |
| 25 Jun 1982 | HKD | 40 | 40 | 40 | 40 | 9.7425 | 0.0 (0.0%) | 0 |
| 24 Jun 1982 | HKD | 40 | 40 | 39.75 | 40 | 9.7425 | +0.25 (+0.63%) | 16,200 |
| 23 Jun 1982 | HKD | 39.75 | 39.75 | 39.5 | 39.75 | 9.6816 | +0.25 (+0.63%) | 5,200 |
| 22 Jun 1982 | HKD | 39.5 | 39.75 | 39 | 39.5 | 9.6207 | +0.5 (+1.28%) | 7,600 |
| 21 Jun 1982 | HKD | 39.5 | 39.5 | 39 | 39 | 9.4989 | -1.25 (-3.11%) | 9,650 |
| 18 Jun 1982 | HKD | 40.5 | 40.5 | 40.25 | 40.25 | 9.8034 | -0.5 (-1.23%) | 11,200 |
| 17 Jun 1982 | HKD | 40.75 | 41 | 40.5 | 40.75 | 9.9251 | 0.0 (0.0%) | 35,100 |
| 16 Jun 1982 | HKD | 41 | 41 | 40.75 | 40.75 | 9.9251 | -0.25 (-0.61%) | 5,600 |
| 15 Jun 1982 | HKD | 41 | 41 | 40.5 | 41 | 9.986 | -0.25 (-0.61%) | 32,000 |
| 14 Jun 1982 | HKD | 41.25 | 41.5 | 41 | 41.25 | 10.0469 | -0.25 (-0.60%) | 4,200 |
| 11 Jun 1982 | HKD | 41.75 | 41.75 | 41.25 | 41.5 | 10.1078 | +0.5 (+1.22%) | 8,600 |
| 10 Jun 1982 | HKD | 41 | 41.25 | 41 | 41 | 9.986 | -0.5 (-1.20%) | 6,596 |
| 9 Jun 1982 | HKD | 41.5 | 41.5 | 41 | 41.5 | 10.1078 | +0.25 (+0.61%) | 7,700 |
| 8 Jun 1982 | HKD | 41.5 | 41.75 | 41 | 41.25 | 10.0469 | -0.5 (-1.20%) | 22,600 |
| 7 Jun 1982 | HKD | 42 | 42 | 41 | 41.75 | 10.1687 | -0.75 (-1.76%) | 23,100 |
| 4 Jun 1982 | HKD | 42.5 | 42.5 | 42.25 | 42.5 | 10.3514 | +0.5 (+1.19%) | 17,100 |
| 3 Jun 1982 | HKD | 42.25 | 42.25 | 41.5 | 42 | 10.2296 | -0.5 (-1.18%) | 64,400 |
| 2 Jun 1982 | HKD | 42.5 | 42.75 | 42.25 | 42.5 | 10.3514 | +0.5 (+1.19%) | 4,800 |
| 1 Jun 1982 | HKD | 43.25 | 43.5 | 42 | 42 | 10.2296 | -1.5 (-3.45%) | 10,000 |
| 31 May 1982 | HKD | 43.5 | 44 | 43.5 | 43.5 | 10.5949 | 0.0 (0.0%) | 15,000 |
