| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 1983 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 10.7771 | 0.0 (0.0%) | 0 |
| 4 Apr 1983 | HKD | 3.48 | 3.48 | 3.48 | 3.48 | 10.7771 | +0.005 (+0.14%) | 0 |
| 31 Mar 1983 | HKD | 3.425 | 3.475 | 3.425 | 3.475 | 10.7616 | +0.025 (+0.72%) | 188,000 |
| 30 Mar 1983 | HKD | 3.425 | 3.45 | 3.4 | 3.45 | 10.6842 | +0.1 (+2.99%) | 554,000 |
| 29 Mar 1983 | HKD | 3.4 | 3.425 | 3.35 | 3.35 | 10.3745 | -0.075 (-2.19%) | 389,400 |
| 28 Mar 1983 | HKD | 3.425 | 3.425 | 3.4 | 3.425 | 10.6068 | 0.0 (0.0%) | 1,032,000 |
| 25 Mar 1983 | HKD | 3.425 | 3.45 | 3.4 | 3.425 | 10.6068 | -0.025 (-0.72%) | 916,000 |
| 24 Mar 1983 | HKD | 3.325 | 3.45 | 3.325 | 3.45 | 10.6842 | +0.1 (+2.99%) | 808,000 |
| 23 Mar 1983 | HKD | 3.35 | 3.35 | 3.325 | 3.35 | 10.3745 | +0.025 (+0.75%) | 646,000 |
| 22 Mar 1983 | HKD | 3.175 | 3.325 | 3.15 | 3.325 | 10.2971 | +0.125 (+3.91%) | 745,000 |
| 21 Mar 1983 | HKD | 3.05 | 3.2 | 3.05 | 3.2 | 9.91 | 0.0 (0.0%) | 586,000 |
| 18 Mar 1983 | HKD | 3.275 | 3.275 | 3.175 | 3.2 | 9.91 | -0.1 (-3.03%) | 882,000 |
| 17 Mar 1983 | HKD | 3.325 | 3.375 | 3.3 | 3.3 | 10.2197 | -0.1 (-2.94%) | 356,800 |
| 16 Mar 1983 | HKD | 3.425 | 3.45 | 3.35 | 3.4 | 10.5293 | 0.0 (0.0%) | 302,000 |
| 15 Mar 1983 | HKD | 3.525 | 3.55 | 3.4 | 3.4 | 10.5293 | -0.125 (-3.55%) | 750,000 |
| 14 Mar 1983 | HKD | 3.6 | 3.6 | 3.425 | 3.525 | 10.9165 | -0.075 (-2.08%) | 2,140,000 |
| 11 Mar 1983 | HKD | 3.7 | 3.7 | 3.575 | 3.6 | 11.1487 | -0.075 (-2.04%) | 668,400 |
| 10 Mar 1983 | HKD | 3.675 | 3.7 | 3.625 | 3.675 | 11.381 | +0.025 (+0.68%) | 716,000 |
| 9 Mar 1983 | HKD | 3.625 | 3.675 | 3.6 | 3.65 | 11.3036 | +0.025 (+0.69%) | 858,000 |
| 8 Mar 1983 | HKD | 3.6 | 3.675 | 3.55 | 3.625 | 11.2261 | +0.025 (+0.69%) | 858,000 |
| 7 Mar 1983 | HKD | 3.325 | 3.625 | 3.3 | 3.6 | 11.1487 | +0.225 (+6.67%) | 700,000 |
| 4 Mar 1983 | HKD | 3.45 | 3.45 | 3.325 | 3.375 | 10.4519 | -0.025 (-0.74%) | 562,400 |
| 3 Mar 1983 | HKD | 3.425 | 3.45 | 3.35 | 3.4 | 10.5293 | -0.05 (-1.45%) | 1,066,000 |
| 2 Mar 1983 | HKD | 3.65 | 3.65 | 3.4 | 3.45 | 10.6842 | -0.125 (-3.50%) | 590,400 |
| 1 Mar 1983 | HKD | 3.35 | 3.625 | 3.35 | 3.575 | 11.0713 | +0.125 (+3.62%) | 799,200 |
| 28 Feb 1983 | HKD | 3.675 | 3.7 | 3.45 | 3.45 | 10.6842 | -0.275 (-7.38%) | 850,000 |
| 25 Feb 1983 | HKD | 3.7 | 3.75 | 3.65 | 3.725 | 11.5358 | +0.125 (+3.47%) | 2,325,000 |
| 24 Feb 1983 | HKD | 3.6 | 3.6 | 3.525 | 3.6 | 11.1487 | +0.1 (+2.86%) | 1,816,000 |
| 23 Feb 1983 | HKD | 3.5 | 3.55 | 3.475 | 3.5 | 10.839 | -0.05 (-1.41%) | 624,000 |
| 22 Feb 1983 | HKD | 3.55 | 3.575 | 3.5 | 3.55 | 10.9939 | 0.0 (0.0%) | 1,408,000 |
