| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 1982 | HKD | 25.5 | 25.5 | 24.6 | 24.8 | 24.6279 | -1 (-3.88%) | 10,600 |
| 8 Oct 1982 | HKD | 26.5 | 26.5 | 25.5 | 25.8 | 25.621 | -0.2 (-0.77%) | 9,200 |
| 7 Oct 1982 | HKD | 25.5 | 26.5 | 25.5 | 26 | 25.8196 | +0.5 (+1.96%) | 27,840 |
| 6 Oct 1982 | HKD | 25 | 26 | 25 | 25.5 | 25.323 | 0.0 (0.0%) | 35,401 |
| 5 Oct 1982 | HKD | 24 | 25.5 | 24 | 25.5 | 25.323 | +0.5 (+2%) | 33,040 |
| 4 Oct 1982 | HKD | 25 | 25.5 | 24 | 25 | 24.8265 | -0.2 (-0.79%) | 26,200 |
| 1 Oct 1982 | HKD | 25.5 | 25.5 | 25 | 25.2 | 25.0251 | -1.8 (-6.67%) | 22,464 |
| 30 Sep 1982 | HKD | 27 | 27 | 27 | 27 | 26.8126 | -1 (-3.57%) | 12,200 |
| 29 Sep 1982 | HKD | 28 | 28 | 27.5 | 28 | 27.8057 | +0.5 (+1.82%) | 3,116 |
| 28 Sep 1982 | HKD | 28 | 28 | 27.5 | 27.5 | 27.3092 | -2.3 (-7.72%) | 15,000 |
| 27 Sep 1982 | HKD | 29.8 | 30 | 28.5 | 29.8 | 29.5932 | -0.7 (-2.30%) | 10,800 |
| 24 Sep 1982 | HKD | 30.5 | 30.75 | 30.5 | 30.5 | 30.2883 | -0.5 (-1.61%) | 8,800 |
| 23 Sep 1982 | HKD | 31 | 31.5 | 30.75 | 31 | 30.7849 | -0.75 (-2.36%) | 13,056 |
| 22 Sep 1982 | HKD | 31 | 31.75 | 30.75 | 31.75 | 31.5297 | +1 (+3.25%) | 9,600 |
| 21 Sep 1982 | HKD | 31 | 31 | 30.75 | 30.75 | 30.5366 | -0.75 (-2.38%) | 3,200 |
| 20 Sep 1982 | HKD | 30.5 | 31.5 | 30.5 | 31.5 | 31.2814 | +0.5 (+1.61%) | 6,000 |
| 17 Sep 1982 | HKD | 31 | 31 | 30.5 | 31 | 30.7849 | 0.0 (0.0%) | 22,200 |
| 16 Sep 1982 | HKD | 30.25 | 31 | 30.25 | 31 | 30.7849 | 0.0 (0.0%) | 1,600 |
| 15 Sep 1982 | HKD | 31 | 31 | 31 | 31 | 30.7849 | +0.25 (+0.81%) | 1,000 |
| 14 Sep 1982 | HKD | 31 | 31.5 | 30.75 | 30.75 | 30.5366 | +0.25 (+0.82%) | 19,000 |
| 13 Sep 1982 | HKD | 31 | 31 | 30.5 | 30.5 | 30.2883 | -1 (-3.17%) | 7,400 |
| 10 Sep 1982 | HKD | 31.5 | 32 | 31.5 | 31.5 | 31.2814 | -0.5 (-1.56%) | 2,200 |
| 9 Sep 1982 | HKD | 32 | 32.25 | 32 | 32 | 31.7779 | +0.5 (+1.59%) | 3,200 |
| 8 Sep 1982 | HKD | 31.5 | 32 | 31.5 | 31.5 | 31.2814 | +0.5 (+1.61%) | 1,400 |
| 7 Sep 1982 | HKD | 31.75 | 31.75 | 31 | 31 | 30.7849 | -0.5 (-1.59%) | 800 |
| 6 Sep 1982 | HKD | 32 | 32 | 31.5 | 31.5 | 31.2814 | -0.5 (-1.56%) | 8,200 |
| 3 Sep 1982 | HKD | 31.5 | 32 | 31.5 | 32 | 31.7779 | +0.5 (+1.59%) | 3,620 |
| 2 Sep 1982 | HKD | 31.5 | 31.75 | 31.25 | 31.5 | 31.2814 | 0.0 (0.0%) | 16,531 |
| 1 Sep 1982 | HKD | 31.75 | 31.75 | 31.5 | 31.5 | 31.2814 | -0.25 (-0.79%) | 3,160 |
| 31 Aug 1982 | HKD | 32.25 | 32.5 | 31.75 | 31.75 | 31.5297 | -0.25 (-0.78%) | 20,200 |
