| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 1983 | HKD | 20.304 | 20.448 | 20.304 | 20.448 | 14.2 | -0.144 (-0.70%) | 78,500 |
| 25 Mar 1983 | HKD | 20.448 | 20.592 | 20.448 | 20.592 | 14.3 | +0.144 (+0.70%) | 139,848 |
| 24 Mar 1983 | HKD | 20.592 | 20.592 | 20.304 | 20.448 | 14.2 | 0.0 (0.0%) | 101,500 |
| 23 Mar 1983 | HKD | 20.592 | 20.592 | 20.448 | 20.448 | 14.2 | 0.0 (0.0%) | 188,252 |
| 22 Mar 1983 | HKD | 20.16 | 20.448 | 20.016 | 20.448 | 14.2 | +0.432 (+2.16%) | 139,000 |
| 21 Mar 1983 | HKD | 20.16 | 20.16 | 19.728 | 20.016 | 13.9 | -0.576 (-2.80%) | 217,788 |
| 18 Mar 1983 | HKD | 20.736 | 20.736 | 20.304 | 20.592 | 14.3 | -0.432 (-2.05%) | 261,902 |
| 17 Mar 1983 | HKD | 20.88 | 21.024 | 20.88 | 21.024 | 14.6 | +0.144 (+0.69%) | 263,680 |
| 16 Mar 1983 | HKD | 21.168 | 21.168 | 20.88 | 20.88 | 14.5 | -0.144 (-0.68%) | 134,078 |
| 15 Mar 1983 | HKD | 21.168 | 21.168 | 21.024 | 21.024 | 14.6 | 0.0 (0.0%) | 125,000 |
| 14 Mar 1983 | HKD | 20.88 | 21.312 | 20.88 | 21.024 | 14.6 | -0.144 (-0.68%) | 331,900 |
| 11 Mar 1983 | HKD | 21.312 | 21.312 | 20.88 | 21.168 | 14.7 | 0.0 (0.0%) | 656,000 |
| 10 Mar 1983 | HKD | 21.312 | 21.456 | 21.024 | 21.168 | 14.7 | -0.432 (-2.00%) | 11,700,298 |
| 9 Mar 1983 | HKD | 21.6 | 21.888 | 21.456 | 21.6 | 15 | -0.144 (-0.66%) | 210,000 |
| 8 Mar 1983 | HKD | 21.6 | 21.888 | 21.6 | 21.744 | 15.1 | +0.144 (+0.67%) | 278,722 |
| 7 Mar 1983 | HKD | 21.024 | 21.6 | 20.88 | 21.6 | 15 | +0.576 (+2.74%) | 107,000 |
| 4 Mar 1983 | HKD | 21.744 | 21.744 | 21.024 | 21.024 | 14.6 | -0.432 (-2.01%) | 661,304 |
| 3 Mar 1983 | HKD | 21.744 | 21.744 | 21.024 | 21.456 | 14.9 | -0.288 (-1.32%) | 236,224 |
| 2 Mar 1983 | HKD | 22.032 | 22.176 | 21.744 | 21.744 | 15.1 | 0.0 (0.0%) | 328,950 |
| 1 Mar 1983 | HKD | 21.312 | 21.888 | 21.168 | 21.744 | 15.1 | +0.144 (+0.67%) | 435,896 |
| 28 Feb 1983 | HKD | 22.176 | 22.608 | 21.312 | 21.6 | 15 | -0.432 (-1.96%) | 749,105 |
| 25 Feb 1983 | HKD | 22.176 | 22.176 | 21.6 | 22.032 | 15.3 | +0.288 (+1.32%) | 471,858 |
| 24 Feb 1983 | HKD | 21.6 | 21.744 | 21.456 | 21.744 | 15.1 | +0.432 (+2.03%) | 352,324 |
| 23 Feb 1983 | HKD | 21.312 | 21.6 | 21.168 | 21.312 | 14.8 | 0.0 (0.0%) | 315,846 |
| 22 Feb 1983 | HKD | 21.6 | 21.744 | 21.168 | 21.312 | 14.8 | -0.432 (-1.99%) | 148,304 |
| 21 Feb 1983 | HKD | 21.168 | 21.744 | 21.168 | 21.744 | 15.1 | +0.432 (+2.03%) | 657,400 |
| 18 Feb 1983 | HKD | 21.456 | 21.6 | 21.168 | 21.312 | 14.8 | +0.288 (+1.37%) | 494,752 |
| 17 Feb 1983 | HKD | 21.024 | 21.312 | 21.024 | 21.024 | 14.6 | 0.0 (0.0%) | 308,500 |
| 16 Feb 1983 | HKD | 20.592 | 21.024 | 20.592 | 21.024 | 14.6 | +0.434 (+2.11%) | 281,288 |
| 15 Feb 1983 | HKD | 20.59 | 20.59 | 20.59 | 20.59 | 14.2986 | 0.0 (0.0%) | 0 |
