| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 1983 | HKD | 29.8 | 30 | 29.8 | 30 | 7.3069 | +0.2 (+0.67%) | 26,520 |
| 2 May 1983 | HKD | 30 | 30 | 29.6 | 29.8 | 7.2581 | -0.45 (-1.49%) | 15,000 |
| 29 Apr 1983 | HKD | 30 | 30.25 | 30 | 30.25 | 7.3677 | +0.25 (+0.83%) | 15,901 |
| 28 Apr 1983 | HKD | 30.25 | 30.25 | 30 | 30 | 7.3069 | -0.25 (-0.83%) | 15,000 |
| 27 Apr 1983 | HKD | 30.5 | 30.5 | 30.25 | 30.25 | 7.3677 | +0.25 (+0.83%) | 15,600 |
| 26 Apr 1983 | HKD | 30 | 30.25 | 30 | 30 | 7.3069 | -1 (-3.23%) | 33,000 |
| 25 Apr 1983 | HKD | 30 | 31 | 30 | 31 | 7.5504 | +1.2 (+4.03%) | 30,200 |
| 22 Apr 1983 | HKD | 29.8 | 29.8 | 29.4 | 29.8 | 7.2581 | +0.4 (+1.36%) | 4,400 |
| 21 Apr 1983 | HKD | 29.8 | 30.5 | 29.4 | 29.4 | 7.1607 | -0.4 (-1.34%) | 12,900 |
| 20 Apr 1983 | HKD | 30 | 30 | 29.8 | 29.8 | 7.2581 | -0.95 (-3.09%) | 5,600 |
| 19 Apr 1983 | HKD | 30 | 32 | 30 | 30.75 | 7.4895 | 0.0 (0.0%) | 27,400 |
| 18 Apr 1983 | HKD | 32.25 | 32.25 | 30.5 | 30.75 | 7.4895 | -1.5 (-4.65%) | 12,600 |
| 15 Apr 1983 | HKD | 32.5 | 32.5 | 32.25 | 32.25 | 7.8549 | 0.0 (0.0%) | 22,400 |
| 14 Apr 1983 | HKD | 32.25 | 32.25 | 32 | 32.25 | 7.8549 | -0.25 (-0.77%) | 4,820 |
| 13 Apr 1983 | HKD | 32.5 | 32.5 | 32.25 | 32.5 | 7.9158 | 0.0 (0.0%) | 9,160 |
| 12 Apr 1983 | HKD | 32.5 | 32.5 | 32 | 32.5 | 7.9158 | +0.5 (+1.56%) | 14,100 |
| 11 Apr 1983 | HKD | 33 | 33 | 32 | 32 | 7.794 | -0.75 (-2.29%) | 42,022 |
| 8 Apr 1983 | HKD | 32.5 | 33 | 32.5 | 32.75 | 7.9767 | +0.75 (+2.34%) | 61,940 |
| 7 Apr 1983 | HKD | 32.5 | 33 | 32 | 32 | 7.794 | -0.5 (-1.54%) | 114,540 |
| 6 Apr 1983 | HKD | 32.5 | 33 | 32 | 32.5 | 7.9158 | 0.0 (0.0%) | 63,250 |
| 5 Apr 1983 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 7.9158 | 0.0 (0.0%) | 0 |
| 4 Apr 1983 | HKD | 32.5 | 32.5 | 32.5 | 32.5 | 7.9158 | 0.0 (0.0%) | 0 |
| 31 Mar 1983 | HKD | 32 | 33 | 31.5 | 32.5 | 7.9158 | +0.75 (+2.36%) | 112,000 |
| 30 Mar 1983 | HKD | 31.75 | 31.75 | 31.5 | 31.75 | 7.7331 | 0.0 (0.0%) | 8,000 |
| 29 Mar 1983 | HKD | 32 | 32 | 31.75 | 31.75 | 7.7331 | -0.25 (-0.78%) | 4,000 |
| 28 Mar 1983 | HKD | 31.75 | 32 | 31.5 | 32 | 7.794 | -0.5 (-1.54%) | 80,400 |
| 25 Mar 1983 | HKD | 31.5 | 32.5 | 31.5 | 32.5 | 7.9158 | +1 (+3.17%) | 73,075 |
| 24 Mar 1983 | HKD | 31.25 | 31.5 | 31.25 | 31.5 | 7.6722 | 0.0 (0.0%) | 58,400 |
| 23 Mar 1983 | HKD | 31.5 | 31.5 | 31.5 | 31.5 | 7.6722 | +0.25 (+0.80%) | 93,200 |
| 22 Mar 1983 | HKD | 30 | 31.25 | 30 | 31.25 | 7.6113 | +1.25 (+4.17%) | 90,800 |
