| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 1982 | HKD | 54 | 55.5 | 53 | 54 | 13.1523 | -1.5 (-2.70%) | 5,400 |
| 3 Mar 1982 | HKD | 58 | 58 | 55.5 | 55.5 | 13.5177 | -2.5 (-4.31%) | 3,800 |
| 2 Mar 1982 | HKD | 58 | 58.5 | 58 | 58 | 14.1266 | -1 (-1.69%) | 20,000 |
| 1 Mar 1982 | HKD | 59.5 | 60 | 59 | 59 | 14.3702 | -1 (-1.67%) | 9,400 |
| 26 Feb 1982 | HKD | 60 | 60 | 59.5 | 60 | 14.6137 | 0.0 (0.0%) | 4,200 |
| 25 Feb 1982 | HKD | 60.5 | 60.5 | 59.5 | 60 | 14.6137 | 0.0 (0.0%) | 11,000 |
| 24 Feb 1982 | HKD | 60 | 60 | 59 | 60 | 14.6137 | +0.5 (+0.84%) | 12,650 |
| 23 Feb 1982 | HKD | 60.5 | 60.5 | 59.5 | 59.5 | 14.4919 | -0.5 (-0.83%) | 14,600 |
| 22 Feb 1982 | HKD | 61 | 61 | 60 | 60 | 14.6137 | -1 (-1.64%) | 11,514 |
| 19 Feb 1982 | HKD | 60 | 61.5 | 60 | 61 | 14.8573 | +1 (+1.67%) | 23,000 |
| 18 Feb 1982 | HKD | 59 | 61 | 59 | 60 | 14.6137 | +2 (+3.45%) | 37,508 |
| 17 Feb 1982 | HKD | 57 | 58.5 | 57 | 58 | 14.1266 | 0.0 (0.0%) | 3,400 |
| 16 Feb 1982 | HKD | 58.5 | 58.5 | 56.5 | 58 | 14.1266 | -1 (-1.69%) | 14,200 |
| 15 Feb 1982 | HKD | 61 | 61 | 59 | 59 | 14.3702 | -2 (-3.28%) | 41,000 |
| 12 Feb 1982 | HKD | 60 | 61.5 | 59.5 | 61 | 14.8573 | +1 (+1.67%) | 23,600 |
| 11 Feb 1982 | HKD | 60 | 62 | 59 | 60 | 14.6137 | 0.0 (0.0%) | 33,200 |
| 10 Feb 1982 | HKD | 60 | 60.5 | 59.5 | 60 | 14.6137 | -1 (-1.64%) | 15,400 |
| 9 Feb 1982 | HKD | 60 | 61 | 60 | 61 | 14.8573 | -0.5 (-0.81%) | 10,600 |
| 8 Feb 1982 | HKD | 60.5 | 61.5 | 60 | 61.5 | 14.9791 | -1 (-1.60%) | 25,800 |
| 5 Feb 1982 | HKD | 62 | 63 | 62 | 62.5 | 15.2226 | +1 (+1.63%) | 33,200 |
| 4 Feb 1982 | HKD | 63.5 | 64 | 61.5 | 61.5 | 14.9791 | -2.5 (-3.91%) | 30,800 |
| 3 Feb 1982 | HKD | 63.5 | 64 | 63.5 | 64 | 15.588 | 0.0 (0.0%) | 15,800 |
| 2 Feb 1982 | HKD | 65 | 65 | 64 | 64 | 15.588 | -1 (-1.54%) | 12,800 |
| 1 Feb 1982 | HKD | 66 | 66 | 65 | 65 | 15.8315 | -1 (-1.52%) | 32,200 |
| 29 Jan 1982 | HKD | 66 | 66.5 | 65.5 | 66 | 16.0751 | +1 (+1.54%) | 17,000 |
| 28 Jan 1982 | HKD | 65 | 66 | 65 | 65 | 15.8315 | 0.0 (0.0%) | 10,000 |
| 27 Jan 1982 | HKD | 65 | 65 | 65 | 65 | 15.8315 | 0.0 (0.0%) | 0 |
| 26 Jan 1982 | HKD | 65 | 65 | 65 | 65 | 15.8315 | 0.0 (0.0%) | 0 |
| 25 Jan 1982 | HKD | 65 | 65 | 65 | 65 | 15.8315 | 0.0 (0.0%) | 0 |
| 22 Jan 1982 | HKD | 65 | 65.5 | 64.5 | 65 | 15.8315 | +0.5 (+0.78%) | 32,000 |
