| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 1984 | HKD | 18.576 | 18.864 | 18.432 | 18.864 | 13.1 | +0.576 (+3.15%) | 499,001 |
| 19 Jan 1984 | HKD | 18.864 | 19.008 | 18.144 | 18.288 | 12.7 | -0.144 (-0.78%) | 645,182 |
| 18 Jan 1984 | HKD | 18.432 | 18.576 | 17.856 | 18.432 | 12.8 | +0.432 (+2.40%) | 661,735 |
| 17 Jan 1984 | HKD | 17.712 | 18 | 17.712 | 18 | 12.5 | +0.144 (+0.81%) | 399,500 |
| 16 Jan 1984 | HKD | 18.288 | 18.432 | 17.712 | 17.856 | 12.4 | -0.288 (-1.59%) | 937,952 |
| 13 Jan 1984 | HKD | 18.288 | 18.288 | 17.856 | 18.144 | 12.6 | 0.0 (0.0%) | 456,710 |
| 12 Jan 1984 | HKD | 18.432 | 18.72 | 18 | 18.144 | 12.6 | 0.0 (0.0%) | 678,250 |
| 11 Jan 1984 | HKD | 18.288 | 18.432 | 18 | 18.144 | 12.6 | 0.0 (0.0%) | 396,334 |
| 10 Jan 1984 | HKD | 18.144 | 18.288 | 17.856 | 18.144 | 12.6 | +0.288 (+1.61%) | 556,487 |
| 9 Jan 1984 | HKD | 18 | 18.144 | 17.712 | 17.856 | 12.4 | +0.144 (+0.81%) | 517,500 |
| 6 Jan 1984 | HKD | 17.28 | 17.712 | 17.28 | 17.712 | 12.3 | +0.576 (+3.36%) | 400,430 |
| 5 Jan 1984 | HKD | 17.424 | 17.424 | 17.136 | 17.136 | 11.9 | -0.144 (-0.83%) | 232,000 |
| 4 Jan 1984 | HKD | 17.136 | 17.28 | 17.136 | 17.28 | 12 | +0.288 (+1.69%) | 126,750 |
| 3 Jan 1984 | HKD | 17.136 | 17.136 | 16.848 | 16.992 | 11.8 | -0.144 (-0.84%) | 139,500 |
| 30 Dec 1983 | HKD | 17.28 | 17.28 | 17.136 | 17.136 | 11.9 | -0.144 (-0.83%) | 229,081 |
| 29 Dec 1983 | HKD | 17.28 | 17.568 | 17.28 | 17.28 | 12 | 0.0 (0.0%) | 444,708 |
| 28 Dec 1983 | HKD | 17.136 | 17.28 | 17.136 | 17.28 | 12 | +0.288 (+1.69%) | 431,000 |
| 23 Dec 1983 | HKD | 16.992 | 17.136 | 16.704 | 16.992 | 11.8 | +0.144 (+0.85%) | 206,421 |
| 22 Dec 1983 | HKD | 16.704 | 16.848 | 16.704 | 16.848 | 11.7 | +0.144 (+0.86%) | 94,000 |
| 21 Dec 1983 | HKD | 16.56 | 16.704 | 16.56 | 16.704 | 11.6 | +0.144 (+0.87%) | 145,000 |
| 20 Dec 1983 | HKD | 16.848 | 16.848 | 16.56 | 16.56 | 11.5 | -0.288 (-1.71%) | 138,000 |
| 19 Dec 1983 | HKD | 16.704 | 16.848 | 16.416 | 16.848 | 11.7 | 0.0 (0.0%) | 174,000 |
| 16 Dec 1983 | HKD | 16.992 | 16.992 | 16.848 | 16.848 | 11.7 | -0.144 (-0.85%) | 84,500 |
| 15 Dec 1983 | HKD | 17.136 | 17.136 | 16.992 | 16.992 | 11.8 | 0.0 (0.0%) | 258,414 |
| 14 Dec 1983 | HKD | 16.992 | 17.136 | 16.992 | 16.992 | 11.8 | +0.144 (+0.85%) | 262,400 |
| 13 Dec 1983 | HKD | 16.848 | 16.992 | 16.704 | 16.848 | 11.7 | +0.144 (+0.86%) | 67,500 |
| 12 Dec 1983 | HKD | 16.56 | 16.704 | 16.416 | 16.704 | 11.6 | 0.0 (0.0%) | 78,500 |
| 9 Dec 1983 | HKD | 16.848 | 16.992 | 16.56 | 16.704 | 11.6 | -0.144 (-0.85%) | 401,000 |
| 8 Dec 1983 | HKD | 16.992 | 17.136 | 16.848 | 16.848 | 11.7 | 0.0 (0.0%) | 175,500 |
| 7 Dec 1983 | HKD | 17.28 | 17.424 | 16.848 | 16.848 | 11.7 | -0.432 (-2.50%) | 260,000 |
