| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 1982 | HKD | 3.7 | 3.85 | 3.675 | 3.725 | 3.34 | -0.025 (-0.67%) | 911,680 |
| 18 Aug 1982 | HKD | 3.85 | 3.9 | 3.7 | 3.75 | 3.3624 | +0.15 (+4.17%) | 1,359,000 |
| 17 Aug 1982 | HKD | 3.3 | 3.6 | 3.25 | 3.6 | 3.2279 | +0.175 (+5.11%) | 1,527,300 |
| 16 Aug 1982 | HKD | 3.75 | 3.8 | 3.4 | 3.425 | 3.071 | -0.3 (-8.05%) | 796,640 |
| 13 Aug 1982 | HKD | 3.65 | 3.8 | 3.65 | 3.725 | 3.34 | +0.125 (+3.47%) | 1,677,000 |
| 12 Aug 1982 | HKD | 3.875 | 3.875 | 3.55 | 3.6 | 3.2279 | -0.275 (-7.10%) | 1,277,084 |
| 11 Aug 1982 | HKD | 3.9 | 4 | 3.875 | 3.875 | 3.4745 | -0.025 (-0.64%) | 750,000 |
| 10 Aug 1982 | HKD | 3.825 | 3.9 | 3.775 | 3.9 | 3.4969 | +0.05 (+1.30%) | 1,571,640 |
| 9 Aug 1982 | HKD | 4.05 | 4.175 | 3.85 | 3.85 | 3.4521 | -0.325 (-7.78%) | 1,225,000 |
| 6 Aug 1982 | HKD | 4.1 | 4.2 | 4.075 | 4.175 | 3.7435 | +0.1 (+2.45%) | 569,280 |
| 5 Aug 1982 | HKD | 4 | 4.1 | 3.975 | 4.075 | 3.6539 | 0.0 (0.0%) | 978,380 |
| 4 Aug 1982 | HKD | 4.05 | 4.1 | 3.95 | 4.075 | 3.6539 | 0.0 (0.0%) | 736,010 |
| 3 Aug 1982 | HKD | 4.25 | 4.25 | 3.95 | 4.075 | 3.6539 | -0.1 (-2.40%) | 958,000 |
| 2 Aug 1982 | HKD | 4.175 | 4.175 | 4.175 | 4.175 | 3.7435 | 0.0 (0.0%) | 0 |
| 30 Jul 1982 | HKD | 4.225 | 4.325 | 4.15 | 4.175 | 3.7435 | -0.05 (-1.18%) | 1,305,660 |
| 29 Jul 1982 | HKD | 4.4 | 4.4 | 4.2 | 4.225 | 3.7884 | -0.175 (-3.98%) | 1,033,000 |
| 28 Jul 1982 | HKD | 4.5 | 4.5 | 4.4 | 4.4 | 3.9453 | -0.125 (-2.76%) | 517,000 |
| 27 Jul 1982 | HKD | 4.55 | 4.55 | 4.5 | 4.525 | 4.0573 | 0.0 (0.0%) | 352,572 |
| 26 Jul 1982 | HKD | 4.6 | 4.65 | 4.525 | 4.525 | 4.0573 | -0.125 (-2.69%) | 561,200 |
| 23 Jul 1982 | HKD | 4.7 | 4.7 | 4.6 | 4.65 | 4.1694 | -0.05 (-1.06%) | 462,760 |
| 22 Jul 1982 | HKD | 4.7 | 4.8 | 4.7 | 4.7 | 4.2143 | 0.0 (0.0%) | 443,040 |
| 21 Jul 1982 | HKD | 4.8 | 4.8 | 4.7 | 4.7 | 4.2143 | -0.025 (-0.53%) | 481,280 |
| 20 Jul 1982 | HKD | 4.8 | 4.8 | 4.725 | 4.725 | 4.2367 | +0.05 (+1.07%) | 424,400 |
| 19 Jul 1982 | HKD | 4.725 | 4.75 | 4.675 | 4.675 | 4.1918 | -0.05 (-1.06%) | 740,480 |
| 16 Jul 1982 | HKD | 4.85 | 4.85 | 4.7 | 4.725 | 4.2367 | -0.125 (-2.58%) | 626,821 |
| 15 Jul 1982 | HKD | 4.75 | 4.85 | 4.75 | 4.85 | 4.3488 | +0.1 (+2.11%) | 810,500 |
| 14 Jul 1982 | HKD | 4.7 | 4.75 | 4.65 | 4.75 | 4.2591 | +0.05 (+1.06%) | 283,460 |
| 13 Jul 1982 | HKD | 4.7 | 4.75 | 4.675 | 4.7 | 4.2143 | 0.0 (0.0%) | 703,212 |
| 12 Jul 1982 | HKD | 4.55 | 4.7 | 4.55 | 4.7 | 4.2143 | +0.2 (+4.44%) | 727,413 |
| 9 Jul 1982 | HKD | 4.5 | 4.5 | 4.45 | 4.5 | 4.0349 | +0.05 (+1.12%) | 359,040 |
