| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 1983 | HKD | 11.4 | 11.5 | 11.2 | 11.2 | 11.2 | -0.4 (-3.45%) | 685,400 |
| 18 Mar 1983 | HKD | 11.7 | 11.8 | 11.6 | 11.6 | 11.6 | -0.4 (-3.33%) | 224,330 |
| 17 Mar 1983 | HKD | 12 | 12.2 | 12 | 12 | 12 | -0.2 (-1.64%) | 232,000 |
| 16 Mar 1983 | HKD | 12.2 | 12.3 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 268,147 |
| 15 Mar 1983 | HKD | 12.5 | 12.5 | 12 | 12.3 | 12.3 | -0.2 (-1.60%) | 207,200 |
| 14 Mar 1983 | HKD | 12.2 | 12.5 | 12 | 12.5 | 12.5 | +0.3 (+2.46%) | 462,118 |
| 11 Mar 1983 | HKD | 12.4 | 12.6 | 12 | 12.2 | 12.2 | -0.3 (-2.40%) | 272,000 |
| 10 Mar 1983 | HKD | 12.4 | 12.7 | 12.3 | 12.5 | 12.5 | +0.2 (+1.63%) | 319,888 |
| 9 Mar 1983 | HKD | 12.3 | 12.4 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 271,000 |
| 8 Mar 1983 | HKD | 12.1 | 12.3 | 12 | 12.3 | 12.3 | +0.3 (+2.50%) | 721,000 |
| 7 Mar 1983 | HKD | 11.6 | 12 | 11.6 | 12 | 12 | +0.1 (+0.84%) | 624,297 |
| 4 Mar 1983 | HKD | 12 | 12.1 | 11.8 | 11.9 | 11.9 | 0.0 (0.0%) | 1,071,000 |
| 3 Mar 1983 | HKD | 12.4 | 12.4 | 11.8 | 11.9 | 11.9 | -0.5 (-4.03%) | 430,000 |
| 2 Mar 1983 | HKD | 12.7 | 12.7 | 12.4 | 12.4 | 12.4 | -0.2 (-1.59%) | 737,550 |
| 1 Mar 1983 | HKD | 12.5 | 12.6 | 12.4 | 12.6 | 12.6 | 0.0 (0.0%) | 619,792 |
| 28 Feb 1983 | HKD | 12.8 | 12.8 | 12.3 | 12.6 | 12.6 | -0.3 (-2.33%) | 1,026,000 |
| 25 Feb 1983 | HKD | 12.6 | 12.9 | 12.5 | 12.9 | 12.9 | +0.6 (+4.88%) | 874,224 |
| 24 Feb 1983 | HKD | 12.1 | 12.4 | 11.9 | 12.3 | 12.3 | +0.4 (+3.36%) | 1,060,127 |
| 23 Feb 1983 | HKD | 11.8 | 12 | 11.7 | 11.9 | 11.9 | +0.2 (+1.71%) | 343,056 |
| 22 Feb 1983 | HKD | 12.1 | 12.1 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 379,000 |
| 21 Feb 1983 | HKD | 12 | 12 | 11.8 | 12 | 12 | -0.1 (-0.83%) | 563,379 |
| 18 Feb 1983 | HKD | 12 | 12.1 | 11.9 | 12.1 | 12.1 | +0.2 (+1.68%) | 988,750 |
| 17 Feb 1983 | HKD | 11.4 | 12 | 11.4 | 11.9 | 11.9 | +0.6 (+5.31%) | 586,462 |
| 16 Feb 1983 | HKD | 11.3 | 11.5 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 467,940 |
| 15 Feb 1983 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 14 Feb 1983 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
| 11 Feb 1983 | HKD | 11.3 | 11.4 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 995,000 |
| 10 Feb 1983 | HKD | 11 | 11.2 | 11 | 11.2 | 11.2 | +0.3 (+2.75%) | 893,000 |
| 9 Feb 1983 | HKD | 11 | 11 | 10.8 | 10.9 | 10.9 | -0.1 (-0.91%) | 418,324 |
| 8 Feb 1983 | HKD | 11 | 11.1 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 265,924 |
