| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 1986 | HKD | 23.328 | 23.472 | 23.184 | 23.328 | 16.2 | +0.144 (+0.62%) | 722,132 |
| 7 Jan 1986 | HKD | 22.752 | 23.328 | 22.752 | 23.184 | 16.1 | +0.432 (+1.90%) | 513,900 |
| 6 Jan 1986 | HKD | 22.464 | 22.752 | 22.464 | 22.752 | 15.8 | +0.432 (+1.94%) | 805,609 |
| 3 Jan 1986 | HKD | 22.32 | 22.464 | 22.32 | 22.32 | 15.5 | 0.0 (0.0%) | 618,244 |
| 2 Jan 1986 | HKD | 22.032 | 22.32 | 22.032 | 22.32 | 15.5 | +0.288 (+1.31%) | 458,162 |
| 31 Dec 1985 | HKD | 22.176 | 22.32 | 22.032 | 22.032 | 15.3 | -0.144 (-0.65%) | 331,872 |
| 30 Dec 1985 | HKD | 21.888 | 22.176 | 21.888 | 22.176 | 15.4 | +0.432 (+1.99%) | 442,900 |
| 27 Dec 1985 | HKD | 21.6 | 21.744 | 21.6 | 21.744 | 15.1 | +0.284 (+1.32%) | 262,064 |
| 26 Dec 1985 | HKD | 21.46 | 21.46 | 21.46 | 21.46 | 14.9028 | 0.0 (0.0%) | 0 |
| 25 Dec 1985 | HKD | 21.46 | 21.46 | 21.46 | 21.46 | 14.9028 | +0.004 (+0.02%) | 0 |
| 24 Dec 1985 | HKD | 21.312 | 21.6 | 21.312 | 21.456 | 14.9 | 0.0 (0.0%) | 1,318,000 |
| 23 Dec 1985 | HKD | 21.456 | 21.456 | 21.312 | 21.456 | 14.9 | 0.0 (0.0%) | 267,185 |
| 20 Dec 1985 | HKD | 21.6 | 21.6 | 21.456 | 21.456 | 14.9 | -0.144 (-0.67%) | 305,099 |
| 19 Dec 1985 | HKD | 21.6 | 21.744 | 21.456 | 21.6 | 15 | 0.0 (0.0%) | 583,600 |
| 18 Dec 1985 | HKD | 21.6 | 21.6 | 21.456 | 21.6 | 15 | 0.0 (0.0%) | 161,500 |
| 17 Dec 1985 | HKD | 21.456 | 21.6 | 21.456 | 21.6 | 15 | +0.144 (+0.67%) | 370,502 |
| 16 Dec 1985 | HKD | 21.6 | 21.6 | 21.312 | 21.456 | 14.9 | -0.144 (-0.67%) | 214,500 |
| 13 Dec 1985 | HKD | 21.744 | 21.744 | 21.456 | 21.6 | 15 | 0.0 (0.0%) | 347,000 |
| 12 Dec 1985 | HKD | 21.744 | 21.744 | 21.6 | 21.6 | 15 | +0.144 (+0.67%) | 461,424 |
| 11 Dec 1985 | HKD | 21.456 | 21.6 | 21.456 | 21.456 | 14.9 | 0.0 (0.0%) | 218,000 |
| 10 Dec 1985 | HKD | 21.6 | 21.6 | 21.312 | 21.456 | 14.9 | -0.144 (-0.67%) | 123,500 |
| 9 Dec 1985 | HKD | 21.888 | 21.888 | 21.6 | 21.6 | 15 | 0.0 (0.0%) | 389,229 |
| 6 Dec 1985 | HKD | 21.312 | 21.6 | 21.312 | 21.6 | 15 | +0.288 (+1.35%) | 331,000 |
| 5 Dec 1985 | HKD | 21.312 | 21.456 | 21.168 | 21.312 | 14.8 | -0.144 (-0.67%) | 135,000 |
| 4 Dec 1985 | HKD | 21.168 | 21.456 | 21.168 | 21.456 | 14.9 | +0.432 (+2.05%) | 340,500 |
| 3 Dec 1985 | HKD | 20.736 | 21.024 | 20.592 | 21.024 | 14.6 | -0.144 (-0.68%) | 351,900 |
| 2 Dec 1985 | HKD | 21.312 | 21.456 | 21.024 | 21.168 | 14.7 | -0.432 (-2.00%) | 284,000 |
| 29 Nov 1985 | HKD | 21.168 | 21.6 | 21.168 | 21.6 | 15 | +0.432 (+2.04%) | 499,000 |
| 28 Nov 1985 | HKD | 21.456 | 21.456 | 21.168 | 21.168 | 14.7 | -0.288 (-1.34%) | 324,500 |
| 27 Nov 1985 | HKD | 21.6 | 21.744 | 21.312 | 21.456 | 14.9 | -0.432 (-1.97%) | 360,500 |
