| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 1981 | HKD | 46.5 | 46.5 | 45 | 45 | 44.6877 | -1.75 (-3.74%) | 5,000 |
| 3 Nov 1981 | HKD | 48 | 49.5 | 46 | 46.75 | 46.4256 | -0.25 (-0.53%) | 30,700 |
| 2 Nov 1981 | HKD | 45 | 48 | 45 | 47 | 46.6738 | +3.5 (+8.05%) | 31,200 |
| 30 Oct 1981 | HKD | 43.5 | 43.5 | 43.5 | 43.5 | 43.1981 | 0.0 (0.0%) | 0 |
| 29 Oct 1981 | HKD | 44 | 44.5 | 43.5 | 43.5 | 43.1981 | -0.5 (-1.14%) | 12,620 |
| 28 Oct 1981 | HKD | 43.5 | 44 | 43.25 | 44 | 43.6947 | +1.5 (+3.53%) | 8,800 |
| 27 Oct 1981 | HKD | 42.5 | 42.5 | 42 | 42.5 | 42.2051 | +0.5 (+1.19%) | 2,200 |
| 26 Oct 1981 | HKD | 42 | 42 | 42 | 42 | 41.7085 | +0.25 (+0.60%) | 4,200 |
| 23 Oct 1981 | HKD | 42.25 | 42.5 | 41.75 | 41.75 | 41.4603 | -0.75 (-1.76%) | 6,400 |
| 22 Oct 1981 | HKD | 44.5 | 44.5 | 42.5 | 42.5 | 42.2051 | -1.5 (-3.41%) | 11,600 |
| 21 Oct 1981 | HKD | 43.5 | 44 | 43 | 44 | 43.6947 | +2 (+4.76%) | 5,000 |
| 20 Oct 1981 | HKD | 42 | 42.5 | 42 | 42 | 41.7085 | 0.0 (0.0%) | 12,000 |
| 19 Oct 1981 | HKD | 42 | 42.5 | 41.75 | 42 | 41.7085 | -1.5 (-3.45%) | 18,800 |
| 16 Oct 1981 | HKD | 44.5 | 44.5 | 43 | 43.5 | 43.1981 | -0.5 (-1.14%) | 11,876 |
| 15 Oct 1981 | HKD | 43 | 44 | 42.5 | 44 | 43.6947 | -1 (-2.22%) | 20,600 |
| 14 Oct 1981 | HKD | 45.5 | 46.5 | 45 | 45 | 44.6877 | -1 (-2.17%) | 28,400 |
| 13 Oct 1981 | HKD | 45 | 46.5 | 45 | 46 | 45.6808 | +0.5 (+1.10%) | 37,400 |
| 12 Oct 1981 | HKD | 44 | 46 | 42.5 | 45.5 | 45.1842 | +0.5 (+1.11%) | 62,800 |
| 9 Oct 1981 | HKD | 46 | 46.5 | 45 | 45 | 44.6877 | 0.0 (0.0%) | 32,600 |
| 8 Oct 1981 | HKD | 43 | 46 | 43 | 45 | 44.6877 | +3 (+7.14%) | 67,547 |
| 7 Oct 1981 | HKD | 39 | 42.5 | 39 | 42 | 41.7085 | +5 (+13.51%) | 17,000 |
| 6 Oct 1981 | HKD | 37 | 37 | 37 | 37 | 36.7432 | 0.0 (0.0%) | 0 |
| 5 Oct 1981 | HKD | 39 | 39.5 | 34 | 37 | 36.7432 | -5 (-11.90%) | 39,568 |
| 2 Oct 1981 | HKD | 42.5 | 42.5 | 41 | 42 | 41.7085 | -1 (-2.33%) | 29,800 |
| 1 Oct 1981 | HKD | 44 | 45 | 43 | 43 | 42.7016 | -1.5 (-3.37%) | 34,331 |
| 30 Sep 1981 | HKD | 45 | 45.5 | 43 | 44.5 | 44.1912 | +3.5 (+8.54%) | 26,000 |
| 29 Sep 1981 | HKD | 43 | 43.5 | 41 | 41 | 40.7155 | -1 (-2.38%) | 40,940 |
| 28 Sep 1981 | HKD | 47 | 47 | 41.5 | 42 | 41.7085 | -7 (-14.29%) | 46,400 |
| 25 Sep 1981 | HKD | 46 | 51 | 46 | 49 | 48.66 | +2 (+4.26%) | 52,800 |
| 24 Sep 1981 | HKD | 43 | 48 | 40 | 47 | 46.6738 | 0.0 (0.0%) | 107,900 |
