| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 1983 | HKD | 23.328 | 23.472 | 23.184 | 23.328 | 16.2 | +0.144 (+0.62%) | 119,500 |
| 1 Aug 1983 | HKD | 23.184 | 23.616 | 23.184 | 23.184 | 16.1 | -0.864 (-3.59%) | 144,500 |
| 29 Jul 1983 | HKD | 24.192 | 24.192 | 23.904 | 24.048 | 16.7 | -0.144 (-0.60%) | 241,128 |
| 28 Jul 1983 | HKD | 24.192 | 24.336 | 23.76 | 24.192 | 16.8 | 0.0 (0.0%) | 295,993 |
| 27 Jul 1983 | HKD | 24.192 | 24.336 | 24.048 | 24.192 | 16.8 | 0.0 (0.0%) | 162,278 |
| 26 Jul 1983 | HKD | 24.192 | 24.336 | 24.048 | 24.192 | 16.8 | +0.144 (+0.60%) | 197,538 |
| 25 Jul 1983 | HKD | 24.192 | 24.336 | 23.904 | 24.048 | 16.7 | -0.144 (-0.60%) | 127,980 |
| 22 Jul 1983 | HKD | 24.336 | 24.48 | 23.904 | 24.192 | 16.8 | -0.432 (-1.75%) | 263,952 |
| 21 Jul 1983 | HKD | 24.624 | 24.768 | 24.48 | 24.624 | 17.1 | +0.288 (+1.18%) | 452,456 |
| 20 Jul 1983 | HKD | 24.336 | 24.768 | 24.336 | 24.336 | 16.9 | +0.144 (+0.60%) | 430,768 |
| 19 Jul 1983 | HKD | 23.904 | 24.336 | 23.904 | 24.192 | 16.8 | +0.576 (+2.44%) | 384,021 |
| 18 Jul 1983 | HKD | 23.76 | 24.048 | 23.616 | 23.616 | 16.4 | -0.288 (-1.20%) | 567,966 |
| 15 Jul 1983 | HKD | 23.616 | 24.048 | 23.472 | 23.904 | 16.6 | +0.72 (+3.11%) | 1,248,009 |
| 14 Jul 1983 | HKD | 22.032 | 23.328 | 22.032 | 23.184 | 16.1 | +1.296 (+5.92%) | 577,794 |
| 13 Jul 1983 | HKD | 21.888 | 22.032 | 21.744 | 21.888 | 15.2 | -0.144 (-0.65%) | 165,830 |
| 12 Jul 1983 | HKD | 21.6 | 22.032 | 21.6 | 22.032 | 15.3 | +0.432 (+2%) | 357,124 |
| 11 Jul 1983 | HKD | 21.6 | 21.888 | 21.6 | 21.6 | 15 | -0.288 (-1.32%) | 379,242 |
| 8 Jul 1983 | HKD | 21.6 | 21.888 | 21.6 | 21.888 | 15.2 | +0.144 (+0.66%) | 405,590 |
| 7 Jul 1983 | HKD | 21.744 | 21.888 | 21.6 | 21.744 | 15.1 | +0.432 (+2.03%) | 468,449 |
| 6 Jul 1983 | HKD | 21.312 | 21.6 | 21.168 | 21.312 | 14.8 | 0.0 (0.0%) | 168,118 |
| 5 Jul 1983 | HKD | 21.6 | 22.032 | 21.312 | 21.312 | 14.8 | -0.288 (-1.33%) | 434,297 |
| 4 Jul 1983 | HKD | 21.168 | 21.744 | 21.168 | 21.6 | 15 | +0.72 (+3.45%) | 997,859 |
| 1 Jul 1983 | HKD | 20.016 | 20.88 | 19.872 | 20.88 | 14.5 | +1.152 (+5.84%) | 228,292 |
| 30 Jun 1983 | HKD | 19.584 | 20.016 | 19.584 | 19.728 | 13.7 | +0.288 (+1.48%) | 397,394 |
| 29 Jun 1983 | HKD | 19.44 | 19.584 | 19.296 | 19.44 | 13.5 | -0.144 (-0.74%) | 173,000 |
| 28 Jun 1983 | HKD | 19.728 | 20.016 | 19.44 | 19.584 | 13.6 | -0.288 (-1.45%) | 265,000 |
| 27 Jun 1983 | HKD | 20.16 | 20.16 | 19.872 | 19.872 | 13.8 | 0.0 (0.0%) | 189,000 |
| 24 Jun 1983 | HKD | 20.016 | 20.016 | 19.728 | 19.872 | 13.8 | 0.0 (0.0%) | 177,684 |
| 23 Jun 1983 | HKD | 20.16 | 20.16 | 19.872 | 19.872 | 13.8 | -0.72 (-3.50%) | 121,000 |
| 22 Jun 1983 | HKD | 20.304 | 20.592 | 20.304 | 20.592 | 14.3 | 0.0 (0.0%) | 67,572 |
