| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 1983 | HKD | 33.25 | 33.25 | 33 | 33.25 | 8.0984 | +0.25 (+0.76%) | 31,600 |
| 25 Jul 1983 | HKD | 33 | 33.25 | 32.5 | 33 | 8.0375 | 0.0 (0.0%) | 37,000 |
| 22 Jul 1983 | HKD | 33 | 33.25 | 33 | 33 | 8.0375 | -0.25 (-0.75%) | 138,390 |
| 21 Jul 1983 | HKD | 33.5 | 33.5 | 32.75 | 33.25 | 8.0984 | +0.25 (+0.76%) | 96,796 |
| 20 Jul 1983 | HKD | 32.5 | 33 | 32.5 | 33 | 8.0375 | +0.75 (+2.33%) | 135,103 |
| 19 Jul 1983 | HKD | 32.25 | 32.5 | 32 | 32.25 | 7.8549 | +0.25 (+0.78%) | 105,010 |
| 18 Jul 1983 | HKD | 32 | 32.5 | 31.75 | 32 | 7.794 | 0.0 (0.0%) | 144,480 |
| 15 Jul 1983 | HKD | 31.5 | 32.5 | 31.5 | 32 | 7.794 | +1 (+3.23%) | 204,200 |
| 14 Jul 1983 | HKD | 30.25 | 31.25 | 30 | 31 | 7.5504 | +0.75 (+2.48%) | 183,000 |
| 13 Jul 1983 | HKD | 30.5 | 30.5 | 30.25 | 30.25 | 7.3677 | 0.0 (0.0%) | 29,000 |
| 12 Jul 1983 | HKD | 30.25 | 30.75 | 30 | 30.25 | 7.3677 | +0.25 (+0.83%) | 54,480 |
| 11 Jul 1983 | HKD | 30.25 | 30.5 | 30 | 30 | 7.3069 | -0.25 (-0.83%) | 39,200 |
| 8 Jul 1983 | HKD | 30.25 | 30.75 | 30.25 | 30.25 | 7.3677 | -0.25 (-0.82%) | 60,800 |
| 7 Jul 1983 | HKD | 30.25 | 30.5 | 30 | 30.5 | 7.4286 | +0.7 (+2.35%) | 29,756 |
| 6 Jul 1983 | HKD | 30.25 | 30.5 | 29.8 | 29.8 | 7.2581 | -0.2 (-0.67%) | 23,660 |
| 5 Jul 1983 | HKD | 30.5 | 31.25 | 30 | 30 | 7.3069 | -0.5 (-1.64%) | 39,820 |
| 4 Jul 1983 | HKD | 30 | 30.75 | 29.5 | 30.5 | 7.4286 | +1 (+3.39%) | 78,545 |
| 1 Jul 1983 | HKD | 29.4 | 29.6 | 29.4 | 29.5 | 7.1851 | +0.1 (+0.34%) | 23,040 |
| 30 Jun 1983 | HKD | 29.5 | 29.5 | 29.3 | 29.4 | 7.1607 | +0.2 (+0.68%) | 6,800 |
| 29 Jun 1983 | HKD | 29.3 | 29.3 | 29.1 | 29.2 | 7.112 | -0.1 (-0.34%) | 12,780 |
| 28 Jun 1983 | HKD | 29.3 | 29.3 | 29.2 | 29.3 | 7.1364 | -0.1 (-0.34%) | 36,500 |
| 27 Jun 1983 | HKD | 29.3 | 29.5 | 29.3 | 29.4 | 7.1607 | +0.1 (+0.34%) | 22,200 |
| 24 Jun 1983 | HKD | 29 | 29.3 | 29 | 29.3 | 7.1364 | +0.3 (+1.03%) | 13,800 |
| 23 Jun 1983 | HKD | 29.3 | 29.3 | 28.7 | 29 | 7.0633 | -0.4 (-1.36%) | 129,576 |
| 22 Jun 1983 | HKD | 29.2 | 29.4 | 29.2 | 29.4 | 7.1607 | +0.2 (+0.68%) | 45,400 |
| 21 Jun 1983 | HKD | 28.8 | 29.2 | 28.6 | 29.2 | 7.112 | +0.6 (+2.10%) | 74,100 |
| 20 Jun 1983 | HKD | 28 | 28.8 | 28 | 28.6 | 6.9659 | +0.3 (+1.06%) | 100,600 |
| 17 Jun 1983 | HKD | 27.6 | 28.4 | 27.6 | 28.3 | 6.8928 | +0.9 (+3.28%) | 134,876 |
| 16 Jun 1983 | HKD | 26.3 | 27.6 | 26.2 | 27.4 | 6.6736 | +1.4 (+5.38%) | 101,600 |
| 15 Jun 1983 | HKD | 26 | 26 | 26 | 26 | 6.3326 | 0.0 (0.0%) | 0 |
