| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 1983 | HKD | 26.7 | 26.8 | 26.7 | 26.7 | 6.5031 | -0.1 (-0.37%) | 16,000 |
| 4 Feb 1983 | HKD | 27.2 | 27.3 | 26.8 | 26.8 | 6.5275 | -0.4 (-1.47%) | 29,200 |
| 3 Feb 1983 | HKD | 27.3 | 27.3 | 27.1 | 27.2 | 6.6249 | -0.1 (-0.37%) | 13,200 |
| 2 Feb 1983 | HKD | 27.5 | 27.5 | 27.2 | 27.3 | 6.6492 | +0.2 (+0.74%) | 14,000 |
| 1 Feb 1983 | HKD | 26.8 | 27.2 | 26.7 | 27.1 | 6.6005 | +0.3 (+1.12%) | 34,800 |
| 31 Jan 1983 | HKD | 26.8 | 26.9 | 26.6 | 26.8 | 6.5275 | +0.2 (+0.75%) | 65,600 |
| 28 Jan 1983 | HKD | 26.2 | 26.7 | 26 | 26.6 | 6.4787 | +0.6 (+2.31%) | 58,000 |
| 27 Jan 1983 | HKD | 25.7 | 26 | 25.5 | 26 | 6.3326 | -0.1 (-0.38%) | 20,800 |
| 26 Jan 1983 | HKD | 26 | 26.3 | 25.8 | 26.1 | 6.357 | +0.5 (+1.95%) | 55,800 |
| 25 Jan 1983 | HKD | 25 | 25.6 | 25 | 25.6 | 6.2352 | +0.6 (+2.40%) | 32,800 |
| 24 Jan 1983 | HKD | 24.9 | 25.2 | 24.3 | 25 | 6.089 | -0.1 (-0.40%) | 10,840 |
| 21 Jan 1983 | HKD | 25.5 | 25.8 | 25 | 25.1 | 6.1134 | -0.9 (-3.46%) | 21,800 |
| 20 Jan 1983 | HKD | 26.2 | 26.4 | 26 | 26 | 6.3326 | -0.3 (-1.14%) | 37,200 |
| 19 Jan 1983 | HKD | 26 | 26.5 | 26 | 26.3 | 6.4057 | +0.4 (+1.54%) | 24,226 |
| 18 Jan 1983 | HKD | 26 | 26.5 | 25.3 | 25.9 | 6.3083 | +0.3 (+1.17%) | 56,330 |
| 17 Jan 1983 | HKD | 24.5 | 25.7 | 24.5 | 25.6 | 6.2352 | +0.5 (+1.99%) | 19,600 |
| 14 Jan 1983 | HKD | 25.2 | 25.8 | 25 | 25.1 | 6.1134 | +0.1 (+0.40%) | 71,400 |
| 13 Jan 1983 | HKD | 24.3 | 25.6 | 24.3 | 25 | 6.089 | +1 (+4.17%) | 67,800 |
| 12 Jan 1983 | HKD | 23.5 | 24 | 23.5 | 24 | 5.8455 | +0.4 (+1.69%) | 23,400 |
| 11 Jan 1983 | HKD | 23.5 | 24.5 | 23.3 | 23.6 | 5.7481 | +0.4 (+1.72%) | 63,000 |
| 10 Jan 1983 | HKD | 21 | 23.5 | 21 | 23.2 | 5.6506 | +2.6 (+12.62%) | 69,930 |
| 7 Jan 1983 | HKD | 20 | 20.6 | 20 | 20.6 | 5.0174 | +0.6 (+3%) | 33,200 |
| 6 Jan 1983 | HKD | 19.9 | 20 | 19.8 | 20 | 4.8712 | +0.1 (+0.50%) | 6,800 |
| 5 Jan 1983 | HKD | 19.8 | 20 | 19.6 | 19.9 | 4.8469 | +0.4 (+2.05%) | 5,600 |
| 4 Jan 1983 | HKD | 19.5 | 19.7 | 19.5 | 19.5 | 4.7495 | -0.5 (-2.50%) | 2,800 |
| 3 Jan 1983 | HKD | 20 | 20 | 19.8 | 20 | 4.8712 | 0.0 (0.0%) | 17,600 |
| 31 Dec 1982 | HKD | 19.7 | 20 | 19.7 | 20 | 4.8712 | +0.4 (+2.04%) | 23,800 |
| 30 Dec 1982 | HKD | 19.6 | 19.8 | 19.6 | 19.6 | 4.7738 | +0.1 (+0.51%) | 7,600 |
| 29 Dec 1982 | HKD | 19.4 | 19.8 | 19.4 | 19.5 | 4.7495 | -0.1 (-0.51%) | 4,400 |
| 28 Dec 1982 | HKD | 19.3 | 19.8 | 19.3 | 19.6 | 4.7738 | +0.3 (+1.55%) | 48,542 |
