| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 1983 | HKD | 26 | 26.1 | 25.8 | 26 | 6.3326 | +0.4 (+1.56%) | 8,900 |
| 13 Jun 1983 | HKD | 25.6 | 25.6 | 25.6 | 25.6 | 6.2352 | 0.0 (0.0%) | 0 |
| 10 Jun 1983 | HKD | 25.1 | 25.6 | 25.1 | 25.6 | 6.2352 | +0.7 (+2.81%) | 19,800 |
| 9 Jun 1983 | HKD | 25.2 | 25.2 | 24.8 | 24.9 | 6.0647 | +0.1 (+0.40%) | 11,800 |
| 8 Jun 1983 | HKD | 25 | 25 | 24.6 | 24.8 | 6.0403 | -1.2 (-4.62%) | 28,200 |
| 7 Jun 1983 | HKD | 26.5 | 26.5 | 26 | 26 | 6.3326 | -0.9 (-3.35%) | 6,600 |
| 6 Jun 1983 | HKD | 26.8 | 27 | 26.5 | 26.9 | 6.5518 | -0.1 (-0.37%) | 62,200 |
| 3 Jun 1983 | HKD | 27 | 27.5 | 27 | 27 | 6.5762 | -0.6 (-2.17%) | 5,000 |
| 2 Jun 1983 | HKD | 27 | 27.6 | 26.8 | 27.6 | 6.7223 | +0.4 (+1.47%) | 59,250 |
| 1 Jun 1983 | HKD | 27 | 27.4 | 26.7 | 27.2 | 6.6249 | +0.8 (+3.03%) | 14,800 |
| 31 May 1983 | HKD | 26.4 | 26.8 | 26.2 | 26.4 | 6.43 | +0.4 (+1.54%) | 4,800 |
| 30 May 1983 | HKD | 25.8 | 26.2 | 25.8 | 26 | 6.3326 | 0.0 (0.0%) | 11,096 |
| 27 May 1983 | HKD | 25.6 | 26 | 25.6 | 26 | 6.3326 | +0.2 (+0.78%) | 73,100 |
| 26 May 1983 | HKD | 25.3 | 25.8 | 25 | 25.8 | 6.2839 | +1.2 (+4.88%) | 25,600 |
| 25 May 1983 | HKD | 24.5 | 24.8 | 24.5 | 24.6 | 5.9916 | +0.4 (+1.65%) | 15,200 |
| 24 May 1983 | HKD | 24.6 | 25 | 24 | 24.2 | 5.8942 | -1.6 (-6.20%) | 5,000 |
| 23 May 1983 | HKD | 25.8 | 25.8 | 25.5 | 25.8 | 6.2839 | -1.7 (-6.18%) | 8,400 |
| 20 May 1983 | HKD | 27.2 | 27.5 | 27.2 | 27.5 | 6.698 | +0.2 (+0.73%) | 8,000 |
| 19 May 1983 | HKD | 26.9 | 27.3 | 26.5 | 27.3 | 6.6492 | +0.6 (+2.25%) | 34,040 |
| 18 May 1983 | HKD | 26.2 | 26.8 | 26.2 | 26.7 | 6.5031 | +1.2 (+4.71%) | 6,500 |
| 17 May 1983 | HKD | 26.2 | 26.5 | 25.4 | 25.5 | 6.2108 | -1.3 (-4.85%) | 20,130 |
| 16 May 1983 | HKD | 27 | 27.5 | 26.8 | 26.8 | 6.5275 | -0.8 (-2.90%) | 2,200 |
| 13 May 1983 | HKD | 27.7 | 28 | 27.6 | 27.6 | 6.7223 | -0.1 (-0.36%) | 8,800 |
| 12 May 1983 | HKD | 28 | 28.5 | 27.7 | 27.7 | 6.7467 | -0.5 (-1.77%) | 21,900 |
| 11 May 1983 | HKD | 28.2 | 28.5 | 28.2 | 28.2 | 6.8684 | -0.8 (-2.76%) | 800 |
| 10 May 1983 | HKD | 29 | 29 | 29 | 29 | 7.0633 | -0.2 (-0.68%) | 50,200 |
| 9 May 1983 | HKD | 29.2 | 29.2 | 29 | 29.2 | 7.112 | -0.6 (-2.01%) | 2,220 |
| 6 May 1983 | HKD | 29.8 | 29.8 | 29.5 | 29.8 | 7.2581 | +0.4 (+1.36%) | 2,200 |
| 5 May 1983 | HKD | 30 | 30 | 29.3 | 29.4 | 7.1607 | -0.4 (-1.34%) | 5,057 |
| 4 May 1983 | HKD | 30 | 30 | 29.7 | 29.8 | 7.2581 | -0.2 (-0.67%) | 16,000 |
