| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 1982 | HKD | 38.5 | 41 | 38.5 | 40.5 | 40.2189 | +1.75 (+4.52%) | 7,800 |
| 11 Mar 1982 | HKD | 38.5 | 38.75 | 37.75 | 38.75 | 38.4811 | +1.75 (+4.73%) | 16,660 |
| 10 Mar 1982 | HKD | 37 | 37 | 36.5 | 37 | 36.7432 | +0.75 (+2.07%) | 7,600 |
| 9 Mar 1982 | HKD | 35.5 | 36.5 | 35.25 | 36.25 | 35.9984 | +1 (+2.84%) | 27,000 |
| 8 Mar 1982 | HKD | 37 | 37 | 35 | 35.25 | 35.0054 | -1.25 (-3.42%) | 19,200 |
| 5 Mar 1982 | HKD | 36.5 | 37 | 35 | 36.5 | 36.2467 | +1.5 (+4.29%) | 20,800 |
| 4 Mar 1982 | HKD | 36 | 36.5 | 35 | 35 | 34.7571 | -3 (-7.89%) | 21,200 |
| 3 Mar 1982 | HKD | 41 | 41 | 38 | 38 | 37.7363 | -3 (-7.32%) | 27,200 |
| 2 Mar 1982 | HKD | 41.5 | 41.5 | 41 | 41 | 40.7155 | -0.5 (-1.20%) | 8,000 |
| 1 Mar 1982 | HKD | 41 | 42 | 41 | 41.5 | 41.212 | -0.5 (-1.19%) | 6,800 |
| 26 Feb 1982 | HKD | 42 | 42 | 42 | 42 | 41.7085 | +0.5 (+1.20%) | 2,600 |
| 25 Feb 1982 | HKD | 42.5 | 43 | 41.5 | 41.5 | 41.212 | -0.5 (-1.19%) | 17,800 |
| 24 Feb 1982 | HKD | 42 | 42 | 42 | 42 | 41.7085 | 0.0 (0.0%) | 5,800 |
| 23 Feb 1982 | HKD | 43 | 43 | 41.5 | 42 | 41.7085 | -1 (-2.33%) | 6,900 |
| 22 Feb 1982 | HKD | 43 | 43 | 43 | 43 | 42.7016 | -0.25 (-0.58%) | 140,421 |
| 19 Feb 1982 | HKD | 43 | 43.5 | 42.75 | 43.25 | 42.9499 | +0.25 (+0.58%) | 23,600 |
| 18 Feb 1982 | HKD | 43 | 43.5 | 42 | 43 | 42.7016 | +2 (+4.88%) | 7,800 |
| 17 Feb 1982 | HKD | 41 | 41 | 41 | 41 | 40.7155 | -0.5 (-1.20%) | 1,000 |
| 16 Feb 1982 | HKD | 41.5 | 41.5 | 40 | 41.5 | 41.212 | -1.5 (-3.49%) | 8,200 |
| 15 Feb 1982 | HKD | 45 | 45 | 42.5 | 43 | 42.7016 | -1 (-2.27%) | 18,000 |
| 12 Feb 1982 | HKD | 43.5 | 45 | 42.5 | 44 | 43.6947 | +1 (+2.33%) | 6,840 |
| 11 Feb 1982 | HKD | 45 | 45 | 42.5 | 43 | 42.7016 | -2 (-4.44%) | 9,200 |
| 10 Feb 1982 | HKD | 45 | 45.5 | 45 | 45 | 44.6877 | -1 (-2.17%) | 2,000 |
| 9 Feb 1982 | HKD | 46 | 46 | 46 | 46 | 45.6808 | -1.25 (-2.65%) | 5,600 |
| 8 Feb 1982 | HKD | 47 | 48 | 47 | 47.25 | 46.9221 | -1.75 (-3.57%) | 6,400 |
| 5 Feb 1982 | HKD | 48.5 | 49 | 48.5 | 49 | 48.66 | 0.0 (0.0%) | 800 |
| 4 Feb 1982 | HKD | 49 | 49 | 49 | 49 | 48.66 | -0.5 (-1.01%) | 3,600 |
| 3 Feb 1982 | HKD | 49.5 | 50.5 | 49.5 | 49.5 | 49.1565 | -0.5 (-1%) | 6,800 |
| 2 Feb 1982 | HKD | 50.5 | 50.5 | 50 | 50 | 49.653 | -1.5 (-2.91%) | 7,900 |
| 1 Feb 1982 | HKD | 52 | 52.5 | 51.5 | 51.5 | 51.1426 | 0.0 (0.0%) | 9,600 |
