| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 1983 | HKD | 14.2 | 14.3 | 14 | 14 | 14 | 0.0 (0.0%) | 500,098 |
| 28 Nov 1983 | HKD | 13.8 | 14 | 13.8 | 14 | 14 | +0.2 (+1.45%) | 48,714 |
| 25 Nov 1983 | HKD | 13.7 | 13.9 | 13.7 | 13.8 | 13.8 | +0.2 (+1.47%) | 96,640 |
| 24 Nov 1983 | HKD | 13.9 | 13.9 | 13.6 | 13.6 | 13.6 | -0.2 (-1.45%) | 171,000 |
| 23 Nov 1983 | HKD | 13.7 | 13.9 | 13.6 | 13.8 | 13.8 | 0.0 (0.0%) | 115,000 |
| 22 Nov 1983 | HKD | 13.9 | 14.1 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 325,540 |
| 21 Nov 1983 | HKD | 14.2 | 14.3 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 142,000 |
| 18 Nov 1983 | HKD | 14.7 | 14.7 | 14.1 | 14.5 | 14.5 | -0.3 (-2.03%) | 185,000 |
| 17 Nov 1983 | HKD | 14.7 | 14.8 | 14.6 | 14.8 | 14.8 | +0.3 (+2.07%) | 372,000 |
| 16 Nov 1983 | HKD | 14.5 | 14.5 | 14.4 | 14.5 | 14.5 | +0.2 (+1.40%) | 288,000 |
| 15 Nov 1983 | HKD | 14.1 | 14.4 | 14.1 | 14.3 | 14.3 | +0.3 (+2.14%) | 266,000 |
| 14 Nov 1983 | HKD | 14.1 | 14.3 | 14 | 14 | 14 | +0.1 (+0.72%) | 265,000 |
| 11 Nov 1983 | HKD | 14 | 14.1 | 13.8 | 13.9 | 13.9 | -0.4 (-2.80%) | 321,800 |
| 10 Nov 1983 | HKD | 14.6 | 14.6 | 14.1 | 14.3 | 14.3 | -0.5 (-3.38%) | 214,000 |
| 9 Nov 1983 | HKD | 14.6 | 14.8 | 14.5 | 14.8 | 14.8 | 0.0 (0.0%) | 93,560 |
| 8 Nov 1983 | HKD | 14.9 | 14.9 | 14.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 120,625 |
| 7 Nov 1983 | HKD | 14.9 | 15.1 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 330,000 |
| 4 Nov 1983 | HKD | 14.8 | 15.1 | 14.6 | 15.1 | 15.1 | +0.2 (+1.34%) | 532,705 |
| 3 Nov 1983 | HKD | 15 | 15.1 | 14.9 | 14.9 | 14.9 | -0.1 (-0.67%) | 491,768 |
| 2 Nov 1983 | HKD | 15 | 15 | 14.8 | 15 | 15 | +0.2 (+1.35%) | 333,000 |
| 1 Nov 1983 | HKD | 15.3 | 15.3 | 14.8 | 14.8 | 14.8 | -0.6 (-3.90%) | 651,000 |
| 31 Oct 1983 | HKD | 15.1 | 15.4 | 15.1 | 15.4 | 15.4 | +0.4 (+2.67%) | 418,000 |
| 28 Oct 1983 | HKD | 15.3 | 15.3 | 14.9 | 15 | 15 | 0.0 (0.0%) | 482,381 |
| 27 Oct 1983 | HKD | 15 | 15.4 | 15 | 15 | 15 | +0.3 (+2.04%) | 633,855 |
| 26 Oct 1983 | HKD | 14.6 | 15 | 14.5 | 14.7 | 14.7 | +0.4 (+2.80%) | 274,628 |
| 25 Oct 1983 | HKD | 13.9 | 14.3 | 13.7 | 14.3 | 14.3 | +0.4 (+2.88%) | 217,912 |
| 24 Oct 1983 | HKD | 14.1 | 14.1 | 13.8 | 13.9 | 13.9 | -0.3 (-2.11%) | 162,000 |
| 21 Oct 1983 | HKD | 14.2 | 14.3 | 14 | 14.2 | 14.2 | +0.1 (+0.71%) | 1,349,235 |
| 20 Oct 1983 | HKD | 14.1 | 14.4 | 13.9 | 14.1 | 14.1 | +0.1 (+0.71%) | 671,000 |
| 19 Oct 1983 | HKD | 13.8 | 14 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 294,911 |
