| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 1983 | HKD | 18.144 | 18.72 | 18 | 18.576 | 12.9 | +0.144 (+0.78%) | 459,500 |
| 24 Oct 1983 | HKD | 18.576 | 18.576 | 17.856 | 18.432 | 12.8 | -0.288 (-1.54%) | 348,000 |
| 21 Oct 1983 | HKD | 18.576 | 18.72 | 18.288 | 18.72 | 13 | +0.288 (+1.56%) | 468,000 |
| 20 Oct 1983 | HKD | 18.432 | 19.008 | 18.144 | 18.432 | 12.8 | 0.0 (0.0%) | 777,144 |
| 19 Oct 1983 | HKD | 18 | 18.576 | 17.712 | 18.432 | 12.8 | +0.576 (+3.23%) | 458,438 |
| 18 Oct 1983 | HKD | 17.856 | 18.144 | 17.568 | 17.856 | 12.4 | +0.432 (+2.48%) | 878,154 |
| 17 Oct 1983 | HKD | 17.28 | 17.856 | 17.28 | 17.424 | 12.1 | +0.864 (+5.22%) | 769,000 |
| 14 Oct 1983 | HKD | 16.56 | 16.56 | 16.56 | 16.56 | 11.5 | 0.0 (0.0%) | 0 |
| 13 Oct 1983 | HKD | 16.56 | 16.848 | 16.416 | 16.56 | 11.5 | 0.0 (0.0%) | 153,500 |
| 12 Oct 1983 | HKD | 16.416 | 16.56 | 15.984 | 16.56 | 11.5 | +0.144 (+0.88%) | 273,500 |
| 11 Oct 1983 | HKD | 16.56 | 16.992 | 16.272 | 16.416 | 11.4 | -0.144 (-0.87%) | 593,500 |
| 10 Oct 1983 | HKD | 15.696 | 16.56 | 15.696 | 16.56 | 11.5 | +0.864 (+5.50%) | 587,482 |
| 7 Oct 1983 | HKD | 14.976 | 15.84 | 14.832 | 15.696 | 10.9 | +1.008 (+6.86%) | 420,232 |
| 6 Oct 1983 | HKD | 14.832 | 14.832 | 14.544 | 14.688 | 10.2 | -0.288 (-1.92%) | 488,000 |
| 5 Oct 1983 | HKD | 14.4 | 15.12 | 14.4 | 14.976 | 10.4 | +0.72 (+5.05%) | 658,140 |
| 4 Oct 1983 | HKD | 15.264 | 15.264 | 14.04 | 14.256 | 9.9 | -1.44 (-9.17%) | 774,236 |
| 3 Oct 1983 | HKD | 16.128 | 16.272 | 15.552 | 15.696 | 10.9 | -0.72 (-4.39%) | 235,544 |
| 30 Sep 1983 | HKD | 16.56 | 16.56 | 16.128 | 16.416 | 11.4 | -0.144 (-0.87%) | 510,500 |
| 29 Sep 1983 | HKD | 16.704 | 16.992 | 16.416 | 16.56 | 11.5 | 0.0 (0.0%) | 343,596 |
| 28 Sep 1983 | HKD | 16.848 | 16.848 | 16.56 | 16.56 | 11.5 | -0.72 (-4.17%) | 328,000 |
| 27 Sep 1983 | HKD | 17.28 | 17.424 | 16.848 | 17.28 | 12 | +0.288 (+1.69%) | 453,148 |
| 26 Sep 1983 | HKD | 17.712 | 17.712 | 15.84 | 16.992 | 11.8 | +0.144 (+0.85%) | 1,040,900 |
| 23 Sep 1983 | HKD | 17.424 | 17.424 | 16.272 | 16.848 | 11.7 | -0.862 (-4.87%) | 556,500 |
| 22 Sep 1983 | HKD | 17.71 | 17.71 | 17.71 | 17.71 | 12.2986 | -0.002 (-0.01%) | 0 |
| 21 Sep 1983 | HKD | 17.568 | 18 | 17.568 | 17.712 | 12.3 | +0.432 (+2.50%) | 717,500 |
| 20 Sep 1983 | HKD | 17.856 | 17.856 | 17.28 | 17.28 | 12 | -0.576 (-3.23%) | 1,132,628 |
| 19 Sep 1983 | HKD | 19.584 | 19.584 | 17.856 | 17.856 | 12.4 | -2.448 (-12.06%) | 746,000 |
| 16 Sep 1983 | HKD | 20.16 | 20.448 | 19.872 | 20.304 | 14.1 | +0.432 (+2.17%) | 432,500 |
| 15 Sep 1983 | HKD | 19.872 | 19.872 | 19.728 | 19.872 | 13.8 | +0.144 (+0.73%) | 489,500 |
| 14 Sep 1983 | HKD | 20.016 | 20.16 | 19.728 | 19.728 | 13.7 | -0.864 (-4.20%) | 194,000 |
