| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 1983 | HKD | 13.6 | 14 | 13.6 | 13.9 | 13.9 | +0.2 (+1.46%) | 115,000 |
| 2 May 1983 | HKD | 13.9 | 13.9 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 269,000 |
| 29 Apr 1983 | HKD | 13.9 | 13.9 | 13.5 | 13.9 | 13.9 | +0.2 (+1.46%) | 274,780 |
| 28 Apr 1983 | HKD | 14 | 14 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 210,000 |
| 27 Apr 1983 | HKD | 13.8 | 14 | 13.7 | 13.9 | 13.9 | +0.2 (+1.46%) | 274,899 |
| 26 Apr 1983 | HKD | 13.8 | 13.9 | 13.7 | 13.7 | 13.7 | -0.1 (-0.72%) | 322,640 |
| 25 Apr 1983 | HKD | 13.5 | 13.8 | 13.3 | 13.8 | 13.8 | +0.6 (+4.55%) | 170,200 |
| 22 Apr 1983 | HKD | 13.1 | 13.2 | 13 | 13.2 | 13.2 | +0.1 (+0.76%) | 141,000 |
| 21 Apr 1983 | HKD | 13.3 | 13.3 | 12.9 | 13.1 | 13.1 | 0.0 (0.0%) | 256,000 |
| 20 Apr 1983 | HKD | 13 | 13.2 | 12.9 | 13.1 | 13.1 | -0.5 (-3.68%) | 323,253 |
| 19 Apr 1983 | HKD | 13.3 | 13.6 | 13.3 | 13.6 | 13.6 | 0.0 (0.0%) | 169,000 |
| 18 Apr 1983 | HKD | 13.8 | 13.9 | 13.6 | 13.6 | 13.6 | -0.3 (-2.16%) | 208,698 |
| 15 Apr 1983 | HKD | 14.1 | 14.1 | 13.7 | 13.9 | 13.9 | -0.3 (-2.11%) | 107,000 |
| 14 Apr 1983 | HKD | 14.1 | 14.2 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 345,527 |
| 13 Apr 1983 | HKD | 14.1 | 14.1 | 13.6 | 14 | 14 | 0.0 (0.0%) | 553,671 |
| 12 Apr 1983 | HKD | 14.1 | 14.2 | 13.7 | 14 | 14 | +0.1 (+0.72%) | 739,545 |
| 11 Apr 1983 | HKD | 13.8 | 14 | 13.6 | 13.9 | 13.9 | +0.2 (+1.46%) | 606,117 |
| 8 Apr 1983 | HKD | 13.3 | 13.7 | 13.3 | 13.7 | 13.7 | +0.6 (+4.58%) | 650,986 |
| 7 Apr 1983 | HKD | 12.9 | 13.2 | 12.9 | 13.1 | 13.1 | +0.3 (+2.34%) | 804,602 |
| 6 Apr 1983 | HKD | 12.6 | 12.8 | 12.6 | 12.8 | 12.8 | +0.3 (+2.40%) | 634,065 |
| 5 Apr 1983 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 4 Apr 1983 | HKD | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 0 |
| 31 Mar 1983 | HKD | 12.4 | 12.6 | 12.2 | 12.5 | 12.5 | +0.4 (+3.31%) | 444,000 |
| 30 Mar 1983 | HKD | 12.4 | 12.4 | 12.1 | 12.1 | 12.1 | -0.1 (-0.82%) | 101,000 |
| 29 Mar 1983 | HKD | 12 | 12.2 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 240,831 |
| 28 Mar 1983 | HKD | 12 | 12.1 | 11.9 | 12 | 12 | 0.0 (0.0%) | 361,072 |
| 25 Mar 1983 | HKD | 12.2 | 12.3 | 11.9 | 12 | 12 | -0.3 (-2.44%) | 763,000 |
| 24 Mar 1983 | HKD | 11.7 | 12.3 | 11.7 | 12.3 | 12.3 | +0.6 (+5.13%) | 252,000 |
| 23 Mar 1983 | HKD | 11.5 | 11.7 | 11.4 | 11.7 | 11.7 | +0.4 (+3.54%) | 558,000 |
| 22 Mar 1983 | HKD | 11.2 | 11.4 | 11.1 | 11.3 | 11.3 | +0.1 (+0.89%) | 342,000 |
