| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 1982 | HKD | 45.5 | 45.5 | 44.75 | 44.75 | 44.4395 | -2 (-4.28%) | 1,000 |
| 4 Jun 1982 | HKD | 47 | 47.25 | 46.75 | 46.75 | 46.4256 | -0.25 (-0.53%) | 15,400 |
| 3 Jun 1982 | HKD | 47.25 | 47.25 | 47 | 47 | 46.6738 | -0.5 (-1.05%) | 13,600 |
| 2 Jun 1982 | HKD | 47.75 | 47.75 | 47.5 | 47.5 | 47.1704 | -0.5 (-1.04%) | 8,400 |
| 1 Jun 1982 | HKD | 48 | 48 | 48 | 48 | 47.6669 | 0.0 (0.0%) | 7,600 |
| 31 May 1982 | HKD | 48 | 48 | 47.5 | 48 | 47.6669 | +0.5 (+1.05%) | 8,185 |
| 28 May 1982 | HKD | 48 | 48 | 47.5 | 47.5 | 47.1704 | -1 (-2.06%) | 18,200 |
| 27 May 1982 | HKD | 49 | 49 | 47 | 48.5 | 48.1634 | -0.75 (-1.52%) | 7,093 |
| 26 May 1982 | HKD | 49.5 | 49.5 | 49 | 49.25 | 48.9082 | +0.25 (+0.51%) | 4,400 |
| 25 May 1982 | HKD | 48.75 | 49 | 48.5 | 49 | 48.66 | +0.5 (+1.03%) | 13,800 |
| 24 May 1982 | HKD | 48.5 | 48.75 | 48.5 | 48.5 | 48.1634 | -0.25 (-0.51%) | 5,400 |
| 21 May 1982 | HKD | 48.5 | 48.75 | 48.5 | 48.75 | 48.4117 | +0.25 (+0.52%) | 17,958 |
| 20 May 1982 | HKD | 48.5 | 49 | 48.5 | 48.5 | 48.1634 | +0.5 (+1.04%) | 22,768 |
| 19 May 1982 | HKD | 47.5 | 48 | 47.5 | 48 | 47.6669 | +1 (+2.13%) | 7,600 |
| 18 May 1982 | HKD | 47 | 48 | 47 | 47 | 46.6738 | -0.75 (-1.57%) | 24,600 |
| 17 May 1982 | HKD | 48 | 48.25 | 47.5 | 47.75 | 47.4186 | -0.75 (-1.55%) | 8,600 |
| 14 May 1982 | HKD | 49 | 49.25 | 48 | 48.5 | 48.1634 | -0.75 (-1.52%) | 21,000 |
| 13 May 1982 | HKD | 48.5 | 49.5 | 48.5 | 49.25 | 48.9082 | +1.25 (+2.60%) | 28,400 |
| 12 May 1982 | HKD | 47.5 | 48 | 47.5 | 48 | 47.6669 | +0.5 (+1.05%) | 46,000 |
| 11 May 1982 | HKD | 46.5 | 47.5 | 46.5 | 47.5 | 47.1704 | +1 (+2.15%) | 21,200 |
| 10 May 1982 | HKD | 46.5 | 47 | 46.5 | 46.5 | 46.1773 | +0.5 (+1.09%) | 36,000 |
| 7 May 1982 | HKD | 46 | 46 | 45.5 | 46 | 45.6808 | 0.0 (0.0%) | 24,800 |
| 6 May 1982 | HKD | 44.5 | 46 | 44.5 | 46 | 45.6808 | +1 (+2.22%) | 13,000 |
| 5 May 1982 | HKD | 44.5 | 45 | 44 | 45 | 44.6877 | +0.5 (+1.12%) | 15,200 |
| 4 May 1982 | HKD | 45 | 45 | 44 | 44.5 | 44.1912 | -0.5 (-1.11%) | 57,400 |
| 3 May 1982 | HKD | 44 | 45.25 | 44 | 45 | 44.6877 | +1.5 (+3.45%) | 31,200 |
| 30 Apr 1982 | HKD | 43 | 44 | 42.5 | 43.5 | 43.1981 | +1.5 (+3.57%) | 9,400 |
| 29 Apr 1982 | HKD | 43 | 43 | 42 | 42 | 41.7085 | -1 (-2.33%) | 14,200 |
| 28 Apr 1982 | HKD | 44.5 | 44.5 | 43 | 43 | 42.7016 | -2 (-4.44%) | 9,000 |
| 27 Apr 1982 | HKD | 42 | 45 | 42 | 45 | 44.6877 | +4 (+9.76%) | 15,600 |
