| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 1982 | HKD | 43.5 | 43.5 | 43 | 43.5 | 10.5949 | +0.25 (+0.58%) | 28,600 |
| 27 May 1982 | HKD | 43 | 43.5 | 43 | 43.25 | 10.5341 | +0.5 (+1.17%) | 26,600 |
| 26 May 1982 | HKD | 42.5 | 42.75 | 42.5 | 42.75 | 10.4123 | +1.25 (+3.01%) | 27,200 |
| 25 May 1982 | HKD | 41 | 41.5 | 41 | 41.5 | 10.1078 | 0.0 (0.0%) | 11,200 |
| 24 May 1982 | HKD | 42 | 42 | 41 | 41.5 | 10.1078 | -0.5 (-1.19%) | 10,000 |
| 21 May 1982 | HKD | 41.5 | 42 | 41.5 | 42 | 10.2296 | 0.0 (0.0%) | 127,308 |
| 20 May 1982 | HKD | 41.75 | 42 | 41.75 | 42 | 10.2296 | 0.0 (0.0%) | 13,000 |
| 19 May 1982 | HKD | 42 | 42 | 41.75 | 42 | 10.2296 | +0.5 (+1.20%) | 12,400 |
| 18 May 1982 | HKD | 42.75 | 42.75 | 41.5 | 41.5 | 10.1078 | -1.25 (-2.92%) | 13,600 |
| 17 May 1982 | HKD | 43 | 43 | 42.75 | 42.75 | 10.4123 | -0.25 (-0.58%) | 12,200 |
| 14 May 1982 | HKD | 43 | 43.5 | 42.5 | 43 | 10.4732 | -0.25 (-0.58%) | 18,670 |
| 13 May 1982 | HKD | 44 | 44 | 43 | 43.25 | 10.5341 | -0.25 (-0.57%) | 24,800 |
| 12 May 1982 | HKD | 43.75 | 43.75 | 43.5 | 43.5 | 10.5949 | 0.0 (0.0%) | 26,080 |
| 11 May 1982 | HKD | 43.25 | 43.75 | 43 | 43.5 | 10.5949 | +0.5 (+1.16%) | 26,904 |
| 10 May 1982 | HKD | 44.5 | 44.5 | 43 | 43 | 10.4732 | 0.0 (0.0%) | 63,300 |
| 7 May 1982 | HKD | 43 | 43.5 | 42.75 | 43 | 10.4732 | +0.25 (+0.58%) | 52,000 |
| 6 May 1982 | HKD | 41.5 | 43 | 41.5 | 42.75 | 10.4123 | +1.25 (+3.01%) | 36,200 |
| 5 May 1982 | HKD | 42 | 42.5 | 41.5 | 41.5 | 10.1078 | -0.5 (-1.19%) | 12,450 |
| 4 May 1982 | HKD | 41.5 | 42.5 | 41 | 42 | 10.2296 | -0.75 (-1.75%) | 28,800 |
| 3 May 1982 | HKD | 42 | 43 | 42 | 42.75 | 10.4123 | +2 (+4.91%) | 51,000 |
| 30 Apr 1982 | HKD | 39.5 | 41 | 39.5 | 40.75 | 9.9251 | +1.5 (+3.82%) | 64,200 |
| 29 Apr 1982 | HKD | 39.5 | 40 | 39.25 | 39.25 | 9.5598 | -0.5 (-1.26%) | 23,600 |
| 28 Apr 1982 | HKD | 39.5 | 40 | 39.5 | 39.75 | 9.6816 | 0.0 (0.0%) | 27,600 |
| 27 Apr 1982 | HKD | 39.25 | 39.75 | 39 | 39.75 | 9.6816 | +0.75 (+1.92%) | 19,600 |
| 26 Apr 1982 | HKD | 40 | 40 | 37.5 | 39 | 9.4989 | +0.75 (+1.96%) | 43,061 |
| 23 Apr 1982 | HKD | 38.75 | 38.75 | 38 | 38.25 | 9.3162 | 0.0 (0.0%) | 22,400 |
| 22 Apr 1982 | HKD | 38.5 | 38.75 | 38 | 38.25 | 9.3162 | 0.0 (0.0%) | 18,400 |
| 21 Apr 1982 | HKD | 38.25 | 38.25 | 38.25 | 38.25 | 9.3162 | 0.0 (0.0%) | 0 |
| 20 Apr 1982 | HKD | 38.75 | 39 | 38.25 | 38.25 | 9.3162 | 0.0 (0.0%) | 21,200 |
| 19 Apr 1982 | HKD | 38.5 | 39.5 | 38.25 | 38.25 | 9.3162 | -0.75 (-1.92%) | 5,000 |
