| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 1982 | HKD | 64 | 66 | 64 | 64.5 | 15.7097 | -1 (-1.53%) | 29,000 |
| 20 Jan 1982 | HKD | 66.5 | 66.5 | 65.5 | 65.5 | 15.9533 | -1 (-1.50%) | 9,200 |
| 19 Jan 1982 | HKD | 66.5 | 67.5 | 66 | 66.5 | 16.1969 | +0.5 (+0.76%) | 19,600 |
| 18 Jan 1982 | HKD | 68 | 68 | 66 | 66 | 16.0751 | -1.5 (-2.22%) | 2,000 |
| 15 Jan 1982 | HKD | 68.5 | 68.5 | 67.5 | 67.5 | 16.4404 | -0.5 (-0.74%) | 26,800 |
| 14 Jan 1982 | HKD | 69 | 69 | 67.5 | 68 | 16.5622 | -1 (-1.45%) | 9,400 |
| 13 Jan 1982 | HKD | 69.5 | 70 | 69 | 69 | 16.8058 | -0.5 (-0.72%) | 14,600 |
| 12 Jan 1982 | HKD | 69 | 71 | 69 | 69.5 | 16.9276 | -0.5 (-0.71%) | 21,000 |
| 11 Jan 1982 | HKD | 70 | 70.5 | 69.5 | 70 | 17.0493 | +1.5 (+2.19%) | 30,000 |
| 8 Jan 1982 | HKD | 67 | 70 | 67 | 68.5 | 16.684 | +2.5 (+3.79%) | 40,200 |
| 7 Jan 1982 | HKD | 65.5 | 66.5 | 65.5 | 66 | 16.0751 | 0.0 (0.0%) | 45,800 |
| 6 Jan 1982 | HKD | 65.5 | 66 | 65.5 | 66 | 16.0751 | +0.5 (+0.76%) | 9,200 |
| 5 Jan 1982 | HKD | 66 | 66 | 65.5 | 65.5 | 15.9533 | 0.0 (0.0%) | 24,000 |
| 4 Jan 1982 | HKD | 66 | 66.5 | 65 | 65.5 | 15.9533 | -0.5 (-0.76%) | 45,400 |
| 31 Dec 1981 | HKD | 67 | 67 | 65.5 | 66 | 16.0751 | +0.5 (+0.76%) | 2,600 |
| 30 Dec 1981 | HKD | 66 | 67 | 65.5 | 65.5 | 15.9533 | -0.5 (-0.76%) | 2,800 |
| 29 Dec 1981 | HKD | 66 | 66.5 | 66 | 66 | 16.0751 | 0.0 (0.0%) | 5,400 |
| 28 Dec 1981 | HKD | 65 | 67 | 65 | 66 | 16.0751 | 0.0 (0.0%) | 5,600 |
| 24 Dec 1981 | HKD | 65.5 | 66 | 65 | 66 | 16.0751 | +1 (+1.54%) | 4,800 |
| 23 Dec 1981 | HKD | 64.5 | 65 | 64 | 65 | 15.8315 | 0.0 (0.0%) | 1,400 |
| 22 Dec 1981 | HKD | 65 | 65 | 64 | 65 | 15.8315 | 0.0 (0.0%) | 6,400 |
| 21 Dec 1981 | HKD | 66 | 66 | 63.5 | 65 | 15.8315 | +1 (+1.56%) | 8,200 |
| 18 Dec 1981 | HKD | 63 | 64.5 | 63 | 64 | 15.588 | 0.0 (0.0%) | 3,400 |
| 17 Dec 1981 | HKD | 64.5 | 65 | 64 | 64 | 15.588 | -2 (-3.03%) | 6,800 |
| 16 Dec 1981 | HKD | 66 | 66.5 | 66 | 66 | 16.0751 | 0.0 (0.0%) | 5,800 |
| 15 Dec 1981 | HKD | 65.5 | 66 | 65 | 66 | 16.0751 | +1 (+1.54%) | 5,600 |
| 14 Dec 1981 | HKD | 66.5 | 66.5 | 65 | 65 | 15.8315 | -2 (-2.99%) | 4,600 |
| 11 Dec 1981 | HKD | 67 | 68 | 67 | 67 | 16.3186 | +0.5 (+0.75%) | 26,800 |
| 10 Dec 1981 | HKD | 66 | 66.5 | 65.5 | 66.5 | 16.1969 | +1 (+1.53%) | 18,000 |
| 9 Dec 1981 | HKD | 66 | 66 | 65 | 65.5 | 15.9533 | -0.5 (-0.76%) | 4,000 |
