| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 1982 | HKD | 2.6 | 2.6 | 2.525 | 2.525 | 2.264 | -0.025 (-0.98%) | 563,400 |
| 23 Dec 1982 | HKD | 2.5 | 2.575 | 2.5 | 2.55 | 2.2865 | +0.075 (+3.03%) | 697,680 |
| 22 Dec 1982 | HKD | 2.55 | 2.575 | 2.475 | 2.475 | 2.2192 | -0.075 (-2.94%) | 351,200 |
| 21 Dec 1982 | HKD | 2.575 | 2.6 | 2.475 | 2.55 | 2.2865 | -0.025 (-0.97%) | 631,915 |
| 20 Dec 1982 | HKD | 2.45 | 2.6 | 2.45 | 2.575 | 2.3089 | -0.025 (-0.96%) | 990,320 |
| 17 Dec 1982 | HKD | 2.55 | 2.7 | 2.525 | 2.6 | 2.3313 | 0.0 (0.0%) | 1,264,000 |
| 16 Dec 1982 | HKD | 2.725 | 2.75 | 2.6 | 2.6 | 2.3313 | -0.2 (-7.14%) | 1,237,040 |
| 15 Dec 1982 | HKD | 2.75 | 2.875 | 2.725 | 2.8 | 2.5106 | +0.025 (+0.90%) | 1,621,120 |
| 14 Dec 1982 | HKD | 2.75 | 2.8 | 2.7 | 2.775 | 2.4882 | +0.1 (+3.74%) | 1,999,600 |
| 13 Dec 1982 | HKD | 2.6 | 2.675 | 2.55 | 2.675 | 2.3985 | +0.1 (+3.88%) | 945,200 |
| 10 Dec 1982 | HKD | 2.65 | 2.675 | 2.55 | 2.575 | 2.3089 | -0.1 (-3.74%) | 1,244,600 |
| 9 Dec 1982 | HKD | 2.5 | 2.7 | 2.45 | 2.675 | 2.3985 | +0.15 (+5.94%) | 1,335,080 |
| 8 Dec 1982 | HKD | 2.55 | 2.625 | 2.5 | 2.525 | 2.264 | -0.05 (-1.94%) | 1,017,300 |
| 7 Dec 1982 | HKD | 2.55 | 2.6 | 2.4 | 2.575 | 2.3089 | +0.025 (+0.98%) | 1,914,440 |
| 6 Dec 1982 | HKD | 2.4 | 2.55 | 2.375 | 2.55 | 2.2865 | +0.175 (+7.37%) | 807,900 |
| 3 Dec 1982 | HKD | 2.3 | 2.4 | 2.275 | 2.375 | 2.1295 | +0.1 (+4.40%) | 1,127,250 |
| 2 Dec 1982 | HKD | 2.45 | 2.45 | 2.175 | 2.275 | 2.0399 | -0.15 (-6.19%) | 1,361,008 |
| 1 Dec 1982 | HKD | 2.5 | 2.55 | 2.425 | 2.425 | 2.1744 | 0.0 (0.0%) | 1,109,596 |
| 30 Nov 1982 | HKD | 2.5 | 2.5 | 2.375 | 2.425 | 2.1744 | -0.125 (-4.90%) | 1,721,780 |
| 29 Nov 1982 | HKD | 2.7 | 2.7 | 2.5 | 2.55 | 2.2865 | -0.075 (-2.86%) | 982,000 |
| 26 Nov 1982 | HKD | 2.7 | 2.7 | 2.6 | 2.625 | 2.3537 | -0.075 (-2.78%) | 1,043,633 |
| 25 Nov 1982 | HKD | 2.825 | 2.825 | 2.7 | 2.7 | 2.421 | -0.125 (-4.42%) | 686,200 |
| 24 Nov 1982 | HKD | 2.8 | 2.85 | 2.8 | 2.825 | 2.533 | -0.025 (-0.88%) | 339,020 |
| 23 Nov 1982 | HKD | 2.8 | 2.85 | 2.75 | 2.85 | 2.5555 | -0.025 (-0.87%) | 683,000 |
| 22 Nov 1982 | HKD | 2.875 | 2.9 | 2.85 | 2.875 | 2.5779 | -0.1 (-3.36%) | 538,900 |
| 19 Nov 1982 | HKD | 2.9 | 3 | 2.825 | 2.975 | 2.6675 | +0.175 (+6.25%) | 868,000 |
| 18 Nov 1982 | HKD | 2.85 | 2.9 | 2.775 | 2.8 | 2.5106 | -0.05 (-1.75%) | 1,146,000 |
| 17 Nov 1982 | HKD | 2.95 | 2.975 | 2.85 | 2.85 | 2.5555 | -0.125 (-4.20%) | 512,200 |
| 16 Nov 1982 | HKD | 2.775 | 3 | 2.775 | 2.975 | 2.6675 | +0.075 (+2.59%) | 939,019 |
| 15 Nov 1982 | HKD | 2.95 | 3 | 2.85 | 2.9 | 2.6003 | -0.175 (-5.69%) | 1,102,960 |
