| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 1983 | HKD | 16.704 | 17.424 | 16.704 | 17.28 | 12 | +0.432 (+2.56%) | 542,000 |
| 5 Dec 1983 | HKD | 16.704 | 16.848 | 16.56 | 16.848 | 11.7 | +0.144 (+0.86%) | 288,500 |
| 2 Dec 1983 | HKD | 16.56 | 16.704 | 16.416 | 16.704 | 11.6 | +0.288 (+1.75%) | 236,000 |
| 1 Dec 1983 | HKD | 16.416 | 16.56 | 16.416 | 16.416 | 11.4 | -0.144 (-0.87%) | 112,500 |
| 30 Nov 1983 | HKD | 16.704 | 16.848 | 16.416 | 16.56 | 11.5 | -0.144 (-0.86%) | 295,000 |
| 29 Nov 1983 | HKD | 16.992 | 16.992 | 16.704 | 16.704 | 11.6 | -4.032 (-19.44%) | 493,188 |
| 28 Nov 1983 | HKD | 20.304 | 20.88 | 20.304 | 20.736 | 14.4 | +0.432 (+2.13%) | 242,220 |
| 25 Nov 1983 | HKD | 20.016 | 20.304 | 20.016 | 20.304 | 14.1 | +0.288 (+1.44%) | 276,020 |
| 24 Nov 1983 | HKD | 20.16 | 20.304 | 20.016 | 20.016 | 13.9 | -0.288 (-1.42%) | 220,500 |
| 23 Nov 1983 | HKD | 20.304 | 20.304 | 19.872 | 20.304 | 14.1 | +0.288 (+1.44%) | 159,500 |
| 22 Nov 1983 | HKD | 19.872 | 20.16 | 19.872 | 20.016 | 13.9 | +0.288 (+1.46%) | 465,500 |
| 21 Nov 1983 | HKD | 20.448 | 20.448 | 19.728 | 19.728 | 13.7 | -0.864 (-4.20%) | 501,166 |
| 18 Nov 1983 | HKD | 20.736 | 20.88 | 20.448 | 20.592 | 14.3 | -0.288 (-1.38%) | 229,500 |
| 17 Nov 1983 | HKD | 20.592 | 21.024 | 20.592 | 20.88 | 14.5 | +0.432 (+2.11%) | 418,500 |
| 16 Nov 1983 | HKD | 20.736 | 20.88 | 20.448 | 20.448 | 14.2 | +0.144 (+0.71%) | 240,500 |
| 15 Nov 1983 | HKD | 20.592 | 20.592 | 20.304 | 20.304 | 14.1 | -0.144 (-0.70%) | 260,284 |
| 14 Nov 1983 | HKD | 20.16 | 20.736 | 20.16 | 20.448 | 14.2 | +0.72 (+3.65%) | 778,000 |
| 11 Nov 1983 | HKD | 19.152 | 19.872 | 19.152 | 19.728 | 13.7 | +0.432 (+2.24%) | 420,608 |
| 10 Nov 1983 | HKD | 19.728 | 19.872 | 18.864 | 19.296 | 13.4 | -0.72 (-3.60%) | 500,000 |
| 9 Nov 1983 | HKD | 20.016 | 20.016 | 19.728 | 20.016 | 13.9 | -0.288 (-1.42%) | 345,643 |
| 8 Nov 1983 | HKD | 20.448 | 20.592 | 20.304 | 20.304 | 14.1 | -0.144 (-0.70%) | 266,936 |
| 7 Nov 1983 | HKD | 20.592 | 20.88 | 20.448 | 20.448 | 14.2 | -0.144 (-0.70%) | 320,000 |
| 4 Nov 1983 | HKD | 20.16 | 20.736 | 20.16 | 20.592 | 14.3 | +0.144 (+0.70%) | 602,994 |
| 3 Nov 1983 | HKD | 20.448 | 20.88 | 20.304 | 20.448 | 14.2 | +0.288 (+1.43%) | 372,840 |
| 2 Nov 1983 | HKD | 20.016 | 20.16 | 19.872 | 20.16 | 14 | +0.432 (+2.19%) | 486,700 |
| 1 Nov 1983 | HKD | 20.16 | 20.304 | 19.584 | 19.728 | 13.7 | -0.576 (-2.84%) | 498,776 |
| 31 Oct 1983 | HKD | 20.16 | 20.304 | 20.016 | 20.304 | 14.1 | +0.288 (+1.44%) | 482,000 |
| 28 Oct 1983 | HKD | 20.448 | 20.448 | 19.872 | 20.016 | 13.9 | -0.288 (-1.42%) | 476,300 |
| 27 Oct 1983 | HKD | 19.584 | 20.304 | 19.584 | 20.304 | 14.1 | +1.008 (+5.22%) | 878,000 |
| 26 Oct 1983 | HKD | 18.864 | 19.44 | 18.864 | 19.296 | 13.4 | +0.72 (+3.88%) | 672,382 |
