| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 1983 | HKD | 20.448 | 20.592 | 20.304 | 20.592 | 14.3 | 0.0 (0.0%) | 91,724 |
| 20 Jun 1983 | HKD | 20.448 | 20.592 | 20.16 | 20.592 | 14.3 | -0.288 (-1.38%) | 146,024 |
| 17 Jun 1983 | HKD | 20.592 | 21.168 | 20.592 | 20.88 | 14.5 | +0.432 (+2.11%) | 241,816 |
| 16 Jun 1983 | HKD | 19.872 | 20.448 | 19.872 | 20.448 | 14.2 | +0.868 (+4.43%) | 234,500 |
| 15 Jun 1983 | HKD | 19.58 | 19.58 | 19.58 | 19.58 | 13.5972 | -0.004 (-0.02%) | 0 |
| 14 Jun 1983 | HKD | 19.44 | 19.584 | 19.296 | 19.584 | 13.6 | +0.284 (+1.47%) | 130,920 |
| 13 Jun 1983 | HKD | 19.3 | 19.3 | 19.3 | 19.3 | 13.4028 | +0.004 (+0.02%) | 0 |
| 10 Jun 1983 | HKD | 19.296 | 19.44 | 19.296 | 19.296 | 13.4 | +0.144 (+0.75%) | 135,606 |
| 9 Jun 1983 | HKD | 19.152 | 19.152 | 19.008 | 19.152 | 13.3 | 0.0 (0.0%) | 225,500 |
| 8 Jun 1983 | HKD | 19.296 | 19.44 | 19.152 | 19.152 | 13.3 | -0.576 (-2.92%) | 121,500 |
| 7 Jun 1983 | HKD | 20.016 | 20.016 | 19.728 | 19.728 | 13.7 | -0.288 (-1.44%) | 196,668 |
| 6 Jun 1983 | HKD | 20.016 | 20.16 | 19.872 | 20.016 | 13.9 | -0.144 (-0.71%) | 144,350 |
| 3 Jun 1983 | HKD | 20.016 | 20.16 | 20.016 | 20.16 | 14 | +0.144 (+0.72%) | 119,500 |
| 2 Jun 1983 | HKD | 20.304 | 20.448 | 20.016 | 20.016 | 13.9 | -0.144 (-0.71%) | 130,000 |
| 1 Jun 1983 | HKD | 20.16 | 20.304 | 20.16 | 20.16 | 14 | -0.144 (-0.71%) | 87,494 |
| 31 May 1983 | HKD | 20.16 | 20.448 | 19.728 | 20.304 | 14.1 | +0.576 (+2.92%) | 95,130 |
| 30 May 1983 | HKD | 19.584 | 19.728 | 19.584 | 19.728 | 13.7 | 0.0 (0.0%) | 107,000 |
| 27 May 1983 | HKD | 19.872 | 20.016 | 19.584 | 19.728 | 13.7 | -0.288 (-1.44%) | 127,384 |
| 26 May 1983 | HKD | 19.584 | 20.016 | 19.44 | 20.016 | 13.9 | +0.576 (+2.96%) | 199,000 |
| 25 May 1983 | HKD | 19.296 | 19.44 | 19.152 | 19.44 | 13.5 | +0.144 (+0.75%) | 241,000 |
| 24 May 1983 | HKD | 19.584 | 19.584 | 19.152 | 19.296 | 13.4 | -0.288 (-1.47%) | 156,776 |
| 23 May 1983 | HKD | 19.296 | 19.584 | 19.152 | 19.584 | 13.6 | -0.288 (-1.45%) | 128,000 |
| 20 May 1983 | HKD | 19.872 | 19.872 | 19.584 | 19.872 | 13.8 | +0.144 (+0.73%) | 105,000 |
| 19 May 1983 | HKD | 19.728 | 19.872 | 19.728 | 19.728 | 13.7 | -0.144 (-0.72%) | 85,000 |
| 18 May 1983 | HKD | 19.728 | 19.872 | 19.728 | 19.872 | 13.8 | +0.144 (+0.73%) | 27,036 |
| 17 May 1983 | HKD | 20.016 | 20.304 | 19.584 | 19.728 | 13.7 | -0.432 (-2.14%) | 129,000 |
| 16 May 1983 | HKD | 20.16 | 20.304 | 20.16 | 20.16 | 14 | -0.288 (-1.41%) | 117,704 |
| 13 May 1983 | HKD | 20.16 | 20.448 | 20.16 | 20.448 | 14.2 | +0.288 (+1.43%) | 172,000 |
| 12 May 1983 | HKD | 20.016 | 20.16 | 20.016 | 20.16 | 14 | +0.288 (+1.45%) | 33,804 |
| 11 May 1983 | HKD | 20.016 | 20.16 | 19.728 | 19.872 | 13.8 | 0.0 (0.0%) | 146,000 |
