| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 1983 | HKD | 20.304 | 20.448 | 19.728 | 19.872 | 13.8 | -0.288 (-1.43%) | 148,762 |
| 9 May 1983 | HKD | 20.16 | 20.304 | 20.16 | 20.16 | 14 | -0.144 (-0.71%) | 126,128 |
| 6 May 1983 | HKD | 20.304 | 20.448 | 20.16 | 20.304 | 14.1 | 0.0 (0.0%) | 129,500 |
| 5 May 1983 | HKD | 20.736 | 20.736 | 20.304 | 20.304 | 14.1 | -0.432 (-2.08%) | 227,340 |
| 4 May 1983 | HKD | 20.736 | 20.736 | 20.592 | 20.736 | 14.4 | 0.0 (0.0%) | 201,000 |
| 3 May 1983 | HKD | 20.592 | 20.88 | 20.592 | 20.736 | 14.4 | 0.0 (0.0%) | 130,500 |
| 2 May 1983 | HKD | 21.024 | 21.024 | 20.736 | 20.736 | 14.4 | -0.72 (-3.36%) | 69,484 |
| 29 Apr 1983 | HKD | 21.456 | 21.456 | 20.88 | 21.456 | 14.9 | +0.144 (+0.68%) | 98,420 |
| 28 Apr 1983 | HKD | 21.456 | 21.456 | 21.168 | 21.312 | 14.8 | 0.0 (0.0%) | 192,984 |
| 27 Apr 1983 | HKD | 21.312 | 21.456 | 21.312 | 21.312 | 14.8 | +0.288 (+1.37%) | 71,200 |
| 26 Apr 1983 | HKD | 21.6 | 21.6 | 21.024 | 21.024 | 14.6 | -0.72 (-3.31%) | 205,694 |
| 25 Apr 1983 | HKD | 21.024 | 21.744 | 21.024 | 21.744 | 15.1 | +1.008 (+4.86%) | 294,018 |
| 22 Apr 1983 | HKD | 20.88 | 20.88 | 20.592 | 20.736 | 14.4 | +0.144 (+0.70%) | 63,500 |
| 21 Apr 1983 | HKD | 20.88 | 21.024 | 20.448 | 20.592 | 14.3 | -0.288 (-1.38%) | 110,496 |
| 20 Apr 1983 | HKD | 21.168 | 21.168 | 20.592 | 20.88 | 14.5 | -0.576 (-2.68%) | 237,460 |
| 19 Apr 1983 | HKD | 21.024 | 21.456 | 21.024 | 21.456 | 14.9 | 0.0 (0.0%) | 80,204 |
| 18 Apr 1983 | HKD | 21.168 | 21.456 | 21.024 | 21.456 | 14.9 | 0.0 (0.0%) | 213,590 |
| 15 Apr 1983 | HKD | 21.6 | 21.6 | 21.456 | 21.456 | 14.9 | 0.0 (0.0%) | 197,699 |
| 14 Apr 1983 | HKD | 21.456 | 21.456 | 21.312 | 21.456 | 14.9 | 0.0 (0.0%) | 106,500 |
| 13 Apr 1983 | HKD | 21.744 | 21.744 | 21.456 | 21.456 | 14.9 | -0.144 (-0.67%) | 248,968 |
| 12 Apr 1983 | HKD | 21.456 | 21.6 | 21.312 | 21.6 | 15 | +0.432 (+2.04%) | 118,458 |
| 11 Apr 1983 | HKD | 21.024 | 21.456 | 21.024 | 21.168 | 14.7 | +0.288 (+1.38%) | 186,000 |
| 8 Apr 1983 | HKD | 20.88 | 21.024 | 20.88 | 20.88 | 14.5 | +0.144 (+0.69%) | 155,545 |
| 7 Apr 1983 | HKD | 20.88 | 21.024 | 20.592 | 20.736 | 14.4 | -0.144 (-0.69%) | 100,144 |
| 6 Apr 1983 | HKD | 20.88 | 21.024 | 20.88 | 20.88 | 14.5 | 0.0 (0.0%) | 285,504 |
| 5 Apr 1983 | HKD | 20.88 | 20.88 | 20.88 | 20.88 | 14.5 | 0.0 (0.0%) | 0 |
| 4 Apr 1983 | HKD | 20.88 | 20.88 | 20.88 | 20.88 | 14.5 | 0.0 (0.0%) | 0 |
| 31 Mar 1983 | HKD | 20.592 | 20.88 | 20.592 | 20.88 | 14.5 | +0.288 (+1.40%) | 300,415 |
| 30 Mar 1983 | HKD | 20.448 | 20.592 | 20.448 | 20.592 | 14.3 | 0.0 (0.0%) | 142,500 |
| 29 Mar 1983 | HKD | 20.448 | 20.592 | 20.304 | 20.592 | 14.3 | +0.144 (+0.70%) | 61,000 |
