| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 1983 | HKD | 3.625 | 3.625 | 3.5 | 3.525 | 3.1607 | -0.175 (-4.73%) | 1,649,723 |
| 18 Mar 1983 | HKD | 3.7 | 3.725 | 3.6 | 3.7 | 3.3176 | -0.05 (-1.33%) | 2,190,000 |
| 17 Mar 1983 | HKD | 3.825 | 3.825 | 3.725 | 3.75 | 3.3624 | -0.075 (-1.96%) | 1,698,412 |
| 16 Mar 1983 | HKD | 3.75 | 3.85 | 3.7 | 3.825 | 3.4297 | +0.125 (+3.38%) | 1,969,320 |
| 15 Mar 1983 | HKD | 3.725 | 3.75 | 3.675 | 3.7 | 3.3176 | -0.025 (-0.67%) | 1,284,060 |
| 14 Mar 1983 | HKD | 3.725 | 3.8 | 3.65 | 3.725 | 3.34 | -0.025 (-0.67%) | 2,135,558 |
| 11 Mar 1983 | HKD | 3.75 | 3.8 | 3.7 | 3.75 | 3.3624 | +0.05 (+1.35%) | 2,468,020 |
| 10 Mar 1983 | HKD | 3.625 | 3.775 | 3.6 | 3.7 | 3.3176 | +0.1 (+2.78%) | 1,870,320 |
| 9 Mar 1983 | HKD | 3.6 | 3.65 | 3.575 | 3.6 | 3.2279 | -0.05 (-1.37%) | 879,500 |
| 8 Mar 1983 | HKD | 3.7 | 3.75 | 3.6 | 3.65 | 3.2728 | -0.05 (-1.35%) | 2,072,900 |
| 7 Mar 1983 | HKD | 3.5 | 3.7 | 3.425 | 3.7 | 3.3176 | +0.225 (+6.47%) | 1,763,756 |
| 4 Mar 1983 | HKD | 3.7 | 3.75 | 3.45 | 3.475 | 3.1159 | -0.125 (-3.47%) | 2,997,400 |
| 3 Mar 1983 | HKD | 3.7 | 3.75 | 3.525 | 3.6 | 3.2279 | -0.125 (-3.36%) | 2,401,727 |
| 2 Mar 1983 | HKD | 3.9 | 3.925 | 3.7 | 3.725 | 3.34 | -0.075 (-1.97%) | 1,977,992 |
| 1 Mar 1983 | HKD | 3.6 | 3.825 | 3.55 | 3.8 | 3.4073 | +0.1 (+2.70%) | 2,437,641 |
| 28 Feb 1983 | HKD | 4 | 4 | 3.6 | 3.7 | 3.3176 | -0.275 (-6.92%) | 2,497,060 |
| 25 Feb 1983 | HKD | 3.975 | 4.025 | 3.9 | 3.975 | 3.5642 | +0.125 (+3.25%) | 4,418,000 |
| 24 Feb 1983 | HKD | 3.6 | 3.85 | 3.6 | 3.85 | 3.4521 | +0.325 (+9.22%) | 4,543,316 |
| 23 Feb 1983 | HKD | 3.425 | 3.55 | 3.4 | 3.525 | 3.1607 | +0.025 (+0.71%) | 2,265,864 |
| 22 Feb 1983 | HKD | 3.4 | 3.55 | 3.375 | 3.5 | 3.1383 | +0.1 (+2.94%) | 2,528,600 |
| 21 Feb 1983 | HKD | 3.375 | 3.4 | 3.3 | 3.4 | 3.0486 | +0.025 (+0.74%) | 3,247,482 |
| 18 Feb 1983 | HKD | 3.3 | 3.4 | 3.3 | 3.375 | 3.0262 | +0.1 (+3.05%) | 3,361,896 |
| 17 Feb 1983 | HKD | 3.1 | 3.3 | 3.1 | 3.275 | 2.9365 | +0.175 (+5.65%) | 2,478,576 |
| 16 Feb 1983 | HKD | 3.1 | 3.125 | 3.075 | 3.1 | 2.7796 | -0.03 (-0.96%) | 1,161,000 |
| 15 Feb 1983 | HKD | 3.13 | 3.13 | 3.13 | 3.13 | 2.8065 | +0.005 (+0.16%) | 0 |
| 14 Feb 1983 | HKD | 3.125 | 3.125 | 3.125 | 3.125 | 2.802 | 0.0 (0.0%) | 0 |
| 11 Feb 1983 | HKD | 3.1 | 3.15 | 3.075 | 3.125 | 2.802 | +0.05 (+1.63%) | 919,725 |
| 10 Feb 1983 | HKD | 3.075 | 3.1 | 3.025 | 3.075 | 2.7572 | +0.05 (+1.65%) | 1,079,400 |
| 9 Feb 1983 | HKD | 3.05 | 3.05 | 3.025 | 3.025 | 2.7124 | -0.025 (-0.82%) | 1,136,540 |
| 8 Feb 1983 | HKD | 3.05 | 3.05 | 3 | 3.05 | 2.7348 | +0.025 (+0.83%) | 727,500 |
