| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 1983 | HKD | 3.225 | 3.25 | 3.15 | 3.175 | 2.8469 | +0.075 (+2.42%) | 1,294,000 |
| 17 Oct 1983 | HKD | 3.2 | 3.225 | 3.1 | 3.1 | 2.7796 | +0.125 (+4.20%) | 2,000,000 |
| 14 Oct 1983 | HKD | 2.975 | 2.975 | 2.975 | 2.975 | 2.6675 | 0.0 (0.0%) | 0 |
| 13 Oct 1983 | HKD | 3 | 3.025 | 2.975 | 2.975 | 2.6675 | 0.0 (0.0%) | 287,100 |
| 12 Oct 1983 | HKD | 2.95 | 2.975 | 2.875 | 2.975 | 2.6675 | +0.025 (+0.85%) | 793,000 |
| 11 Oct 1983 | HKD | 3.15 | 3.175 | 2.925 | 2.95 | 2.6451 | -0.175 (-5.60%) | 1,649,000 |
| 10 Oct 1983 | HKD | 3 | 3.125 | 2.95 | 3.125 | 2.802 | +0.125 (+4.17%) | 1,438,575 |
| 7 Oct 1983 | HKD | 2.75 | 3.025 | 2.75 | 3 | 2.69 | +0.2 (+7.14%) | 1,809,780 |
| 6 Oct 1983 | HKD | 2.775 | 2.9 | 2.7 | 2.8 | 2.5106 | -0.1 (-3.45%) | 1,380,040 |
| 5 Oct 1983 | HKD | 2.8 | 2.925 | 2.75 | 2.9 | 2.6003 | +0.175 (+6.42%) | 1,076,840 |
| 4 Oct 1983 | HKD | 2.7 | 2.725 | 2.55 | 2.725 | 2.4434 | -0.025 (-0.91%) | 1,820,600 |
| 3 Oct 1983 | HKD | 3.05 | 3.05 | 2.725 | 2.75 | 2.4658 | -0.325 (-10.57%) | 1,194,264 |
| 30 Sep 1983 | HKD | 3.1 | 3.1 | 2.975 | 3.075 | 2.7572 | +0.025 (+0.82%) | 1,200,120 |
| 29 Sep 1983 | HKD | 3.15 | 3.225 | 3.05 | 3.05 | 2.7348 | -0.075 (-2.40%) | 1,357,200 |
| 28 Sep 1983 | HKD | 3.15 | 3.2 | 3.075 | 3.125 | 2.802 | -0.125 (-3.85%) | 981,100 |
| 27 Sep 1983 | HKD | 3.35 | 3.35 | 3.225 | 3.25 | 2.9141 | -0.05 (-1.52%) | 1,173,015 |
| 26 Sep 1983 | HKD | 3.4 | 3.45 | 3.05 | 3.3 | 2.959 | +0.125 (+3.94%) | 3,158,658 |
| 23 Sep 1983 | HKD | 3.375 | 3.4 | 3.05 | 3.175 | 2.8469 | -0.275 (-7.97%) | 2,282,328 |
| 22 Sep 1983 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.0934 | 0.0 (0.0%) | 0 |
| 21 Sep 1983 | HKD | 3.475 | 3.5 | 3.425 | 3.45 | 3.0934 | +0.05 (+1.47%) | 1,437,320 |
| 20 Sep 1983 | HKD | 3.4 | 3.5 | 3.35 | 3.4 | 3.0486 | -0.05 (-1.45%) | 2,173,128 |
| 19 Sep 1983 | HKD | 3.525 | 3.6 | 3.425 | 3.45 | 3.0934 | -0.325 (-8.61%) | 2,590,660 |
| 16 Sep 1983 | HKD | 3.7 | 3.8 | 3.7 | 3.775 | 3.3849 | +0.125 (+3.42%) | 1,038,460 |
| 15 Sep 1983 | HKD | 3.55 | 3.675 | 3.55 | 3.65 | 3.2728 | +0.125 (+3.55%) | 1,077,100 |
| 14 Sep 1983 | HKD | 3.525 | 3.575 | 3.5 | 3.525 | 3.1607 | -0.075 (-2.08%) | 820,589 |
| 13 Sep 1983 | HKD | 3.575 | 3.65 | 3.55 | 3.6 | 3.2279 | 0.0 (0.0%) | 516,725 |
| 12 Sep 1983 | HKD | 3.7 | 3.725 | 3.6 | 3.6 | 3.2279 | 0.0 (0.0%) | 804,366 |
| 9 Sep 1983 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.2279 | 0.0 (0.0%) | 0 |
| 8 Sep 1983 | HKD | 3.675 | 3.675 | 3.475 | 3.6 | 3.2279 | -0.125 (-3.36%) | 1,455,910 |
| 7 Sep 1983 | HKD | 3.6 | 3.75 | 3.6 | 3.725 | 3.34 | +0.125 (+3.47%) | 1,055,320 |
