| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 1981 | HKD | 53 | 53 | 52.5 | 53 | 52.6322 | 0.0 (0.0%) | 9,352 |
| 15 Dec 1981 | HKD | 52 | 53 | 51 | 53 | 52.6322 | +0.5 (+0.95%) | 29,600 |
| 14 Dec 1981 | HKD | 54 | 54 | 52.5 | 52.5 | 52.1357 | -3 (-5.41%) | 18,800 |
| 11 Dec 1981 | HKD | 57 | 57 | 55.5 | 55.5 | 55.1149 | -0.5 (-0.89%) | 16,000 |
| 10 Dec 1981 | HKD | 55 | 57 | 55 | 56 | 55.6114 | +1.5 (+2.75%) | 26,640 |
| 9 Dec 1981 | HKD | 54 | 55 | 54 | 54.5 | 54.1218 | -0.5 (-0.91%) | 19,132 |
| 8 Dec 1981 | HKD | 55 | 55 | 54.5 | 55 | 54.6183 | 0.0 (0.0%) | 16,000 |
| 7 Dec 1981 | HKD | 54.5 | 55 | 54 | 55 | 54.6183 | +1 (+1.85%) | 11,221 |
| 4 Dec 1981 | HKD | 54 | 54.5 | 53.5 | 54 | 53.6253 | +1 (+1.89%) | 17,200 |
| 3 Dec 1981 | HKD | 54 | 54 | 53 | 53 | 52.6322 | -1.5 (-2.75%) | 5,200 |
| 2 Dec 1981 | HKD | 55.5 | 55.5 | 54.5 | 54.5 | 54.1218 | -1 (-1.80%) | 70,800 |
| 1 Dec 1981 | HKD | 57.5 | 57.5 | 55.5 | 55.5 | 55.1149 | -2 (-3.48%) | 30,200 |
| 30 Nov 1981 | HKD | 57.5 | 58 | 57 | 57.5 | 57.101 | 0.0 (0.0%) | 24,400 |
| 27 Nov 1981 | HKD | 53 | 58 | 53 | 57.5 | 57.101 | +3.5 (+6.48%) | 52,800 |
| 26 Nov 1981 | HKD | 52.5 | 54 | 52 | 54 | 53.6253 | +2 (+3.85%) | 28,600 |
| 25 Nov 1981 | HKD | 50.5 | 52 | 50.5 | 52 | 51.6391 | +2 (+4%) | 24,400 |
| 24 Nov 1981 | HKD | 51 | 51.5 | 49.5 | 50 | 49.653 | -1 (-1.96%) | 20,000 |
| 23 Nov 1981 | HKD | 49 | 53.5 | 49 | 51 | 50.6461 | +2 (+4.08%) | 59,400 |
| 20 Nov 1981 | HKD | 48.5 | 49 | 48.5 | 49 | 48.66 | 0.0 (0.0%) | 1,800 |
| 19 Nov 1981 | HKD | 48 | 49 | 48 | 49 | 48.66 | +2 (+4.26%) | 10,400 |
| 18 Nov 1981 | HKD | 47.5 | 48 | 46.5 | 47 | 46.6738 | -1 (-2.08%) | 8,200 |
| 17 Nov 1981 | HKD | 48.25 | 48.5 | 47.5 | 48 | 47.6669 | -1 (-2.04%) | 8,200 |
| 16 Nov 1981 | HKD | 49.5 | 49.5 | 48.5 | 49 | 48.66 | -0.5 (-1.01%) | 8,200 |
| 13 Nov 1981 | HKD | 49 | 49.5 | 48.5 | 49.5 | 49.1565 | +0.5 (+1.02%) | 13,600 |
| 12 Nov 1981 | HKD | 49 | 50 | 49 | 49 | 48.66 | 0.0 (0.0%) | 35,200 |
| 11 Nov 1981 | HKD | 48 | 49 | 47.5 | 49 | 48.66 | +1 (+2.08%) | 10,800 |
| 10 Nov 1981 | HKD | 47.5 | 48.5 | 47 | 48 | 47.6669 | +1.5 (+3.23%) | 16,800 |
| 9 Nov 1981 | HKD | 46 | 48.5 | 46 | 46.5 | 46.1773 | 0.0 (0.0%) | 20,800 |
| 6 Nov 1981 | HKD | 48.5 | 48.5 | 46.5 | 46.5 | 46.1773 | -2 (-4.12%) | 11,200 |
| 5 Nov 1981 | HKD | 46.5 | 49 | 46.5 | 48.5 | 48.1634 | +3.5 (+7.78%) | 31,000 |
