| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 1983 | HKD | 3.2 | 3.25 | 3.175 | 3.2 | 9.91 | -0.025 (-0.78%) | 516,000 |
| 16 May 1983 | HKD | 3.2 | 3.225 | 3.2 | 3.225 | 9.9874 | -0.025 (-0.77%) | 138,000 |
| 13 May 1983 | HKD | 3.25 | 3.275 | 3.225 | 3.25 | 10.0648 | +0.025 (+0.78%) | 90,000 |
| 12 May 1983 | HKD | 3.2 | 3.275 | 3.2 | 3.225 | 9.9874 | +0.05 (+1.57%) | 124,000 |
| 11 May 1983 | HKD | 3.15 | 3.175 | 3.125 | 3.175 | 9.8326 | -0.025 (-0.78%) | 202,400 |
| 10 May 1983 | HKD | 3.275 | 3.275 | 3.2 | 3.2 | 9.91 | -0.1 (-3.03%) | 196,000 |
| 9 May 1983 | HKD | 3.3 | 3.325 | 3.3 | 3.3 | 10.2197 | -0.05 (-1.49%) | 152,000 |
| 6 May 1983 | HKD | 3.35 | 3.375 | 3.35 | 3.35 | 10.3745 | 0.0 (0.0%) | 76,000 |
| 5 May 1983 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 10.3745 | -0.05 (-1.47%) | 176,000 |
| 4 May 1983 | HKD | 3.425 | 3.425 | 3.375 | 3.4 | 10.5293 | -0.05 (-1.45%) | 118,000 |
| 3 May 1983 | HKD | 3.4 | 3.45 | 3.4 | 3.45 | 10.6842 | +0.05 (+1.47%) | 60,000 |
| 2 May 1983 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 10.5293 | -0.175 (-4.90%) | 128,000 |
| 29 Apr 1983 | HKD | 3.525 | 3.6 | 3.525 | 3.575 | 11.0713 | +0.025 (+0.70%) | 338,000 |
| 28 Apr 1983 | HKD | 3.625 | 3.625 | 3.55 | 3.55 | 10.9939 | -0.1 (-2.74%) | 360,400 |
| 27 Apr 1983 | HKD | 3.575 | 3.65 | 3.55 | 3.65 | 11.3036 | +0.1 (+2.82%) | 264,000 |
| 26 Apr 1983 | HKD | 3.525 | 3.6 | 3.525 | 3.55 | 10.9939 | 0.0 (0.0%) | 198,000 |
| 25 Apr 1983 | HKD | 3.55 | 3.6 | 3.5 | 3.55 | 10.9939 | +0.075 (+2.16%) | 78,000 |
| 22 Apr 1983 | HKD | 3.5 | 3.5 | 3.45 | 3.475 | 10.7616 | +0.05 (+1.46%) | 88,000 |
| 21 Apr 1983 | HKD | 3.525 | 3.525 | 3.425 | 3.425 | 10.6068 | -0.05 (-1.44%) | 254,000 |
| 20 Apr 1983 | HKD | 3.55 | 3.55 | 3.475 | 3.475 | 10.7616 | -0.1 (-2.80%) | 254,000 |
| 19 Apr 1983 | HKD | 3.55 | 3.6 | 3.55 | 3.575 | 11.0713 | -0.025 (-0.69%) | 456,000 |
| 18 Apr 1983 | HKD | 3.625 | 3.65 | 3.575 | 3.6 | 11.1487 | -0.05 (-1.37%) | 366,000 |
| 15 Apr 1983 | HKD | 3.7 | 3.7 | 3.6 | 3.65 | 11.3036 | -0.05 (-1.35%) | 254,000 |
| 14 Apr 1983 | HKD | 3.725 | 3.725 | 3.675 | 3.7 | 11.4584 | 0.0 (0.0%) | 784,400 |
| 13 Apr 1983 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 11.4584 | -0.05 (-1.33%) | 266,000 |
| 12 Apr 1983 | HKD | 3.725 | 3.75 | 3.7 | 3.75 | 11.6132 | +0.05 (+1.35%) | 661,000 |
| 11 Apr 1983 | HKD | 3.65 | 3.75 | 3.6 | 3.7 | 11.4584 | +0.05 (+1.37%) | 1,292,000 |
| 8 Apr 1983 | HKD | 3.525 | 3.65 | 3.5 | 3.65 | 11.3036 | +0.175 (+5.04%) | 582,000 |
| 7 Apr 1983 | HKD | 3.475 | 3.525 | 3.45 | 3.475 | 10.7616 | +0.025 (+0.72%) | 184,800 |
| 6 Apr 1983 | HKD | 3.475 | 3.525 | 3.45 | 3.45 | 10.6842 | -0.03 (-0.86%) | 108,000 |
