| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1983 | HKD | 17.3 | 18.1 | 17.3 | 17.7 | 4.311 | +0.8 (+4.73%) | 127,200 |
| 17 Oct 1983 | HKD | 16.7 | 17.5 | 16.7 | 16.9 | 4.1162 | +1 (+6.29%) | 117,600 |
| 14 Oct 1983 | HKD | 15.9 | 15.9 | 15.9 | 15.9 | 3.8726 | 0.0 (0.0%) | 0 |
| 13 Oct 1983 | HKD | 16.3 | 16.3 | 15.9 | 15.9 | 3.8726 | -0.3 (-1.85%) | 18,600 |
| 12 Oct 1983 | HKD | 16 | 16.4 | 15.7 | 16.2 | 3.9457 | 0.0 (0.0%) | 47,200 |
| 11 Oct 1983 | HKD | 16.8 | 17.1 | 16.2 | 16.2 | 3.9457 | -0.6 (-3.57%) | 60,800 |
| 10 Oct 1983 | HKD | 16.9 | 17.2 | 16.5 | 16.8 | 4.0918 | 0.0 (0.0%) | 144,400 |
| 7 Oct 1983 | HKD | 16.3 | 16.8 | 16 | 16.8 | 4.0918 | +1.1 (+7.01%) | 37,200 |
| 6 Oct 1983 | HKD | 15.8 | 16 | 15.5 | 15.7 | 3.8239 | -0.5 (-3.09%) | 82,000 |
| 5 Oct 1983 | HKD | 16 | 16.3 | 15.9 | 16.2 | 3.9457 | +0.7 (+4.52%) | 71,100 |
| 4 Oct 1983 | HKD | 15.8 | 16.3 | 15.3 | 15.5 | 3.7752 | -1 (-6.06%) | 140,800 |
| 3 Oct 1983 | HKD | 18 | 18 | 16.5 | 16.5 | 4.0188 | -1.8 (-9.84%) | 40,200 |
| 30 Sep 1983 | HKD | 18.8 | 18.8 | 17.6 | 18.3 | 4.4572 | -0.9 (-4.69%) | 61,740 |
| 29 Sep 1983 | HKD | 19.8 | 20 | 19.2 | 19.2 | 4.6764 | -0.6 (-3.03%) | 67,060 |
| 28 Sep 1983 | HKD | 19.4 | 20 | 19.4 | 19.8 | 4.8225 | -0.2 (-1%) | 27,600 |
| 27 Sep 1983 | HKD | 20.5 | 20.6 | 19.9 | 20 | 4.8712 | -0.3 (-1.48%) | 160,600 |
| 26 Sep 1983 | HKD | 22 | 22.5 | 19.7 | 20.3 | 4.9443 | -0.7 (-3.33%) | 95,600 |
| 23 Sep 1983 | HKD | 23 | 23 | 21 | 21 | 5.1148 | -2.4 (-10.26%) | 20,600 |
| 22 Sep 1983 | HKD | 23.4 | 23.4 | 23.4 | 23.4 | 5.6993 | 0.0 (0.0%) | 0 |
| 21 Sep 1983 | HKD | 24 | 24 | 23.4 | 23.4 | 5.6993 | 0.0 (0.0%) | 42,000 |
| 20 Sep 1983 | HKD | 24 | 25.2 | 23.4 | 23.4 | 5.6993 | -1.1 (-4.49%) | 73,800 |
| 19 Sep 1983 | HKD | 25 | 25.5 | 24.5 | 24.5 | 5.9673 | -2 (-7.55%) | 17,200 |
| 16 Sep 1983 | HKD | 26.5 | 26.5 | 26 | 26.5 | 6.4544 | +0.5 (+1.92%) | 13,897 |
| 15 Sep 1983 | HKD | 26 | 26.2 | 26 | 26 | 6.3326 | +0.2 (+0.78%) | 19,400 |
| 14 Sep 1983 | HKD | 26 | 26 | 25.7 | 25.8 | 6.2839 | -0.5 (-1.90%) | 5,550 |
| 13 Sep 1983 | HKD | 26 | 26.3 | 26 | 26.3 | 6.4057 | +0.3 (+1.15%) | 10,640 |
| 12 Sep 1983 | HKD | 26 | 26 | 26 | 26 | 6.3326 | -0.4 (-1.52%) | 640 |
| 9 Sep 1983 | HKD | 26.4 | 26.4 | 26.4 | 26.4 | 6.43 | 0.0 (0.0%) | 0 |
| 8 Sep 1983 | HKD | 26.6 | 27 | 26.2 | 26.4 | 6.43 | -0.8 (-2.94%) | 12,000 |
| 7 Sep 1983 | HKD | 27.2 | 27.4 | 27.2 | 27.2 | 6.6249 | +0.4 (+1.49%) | 8,131 |
