| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 1984 | HKD | 21 | 21.4 | 20.8 | 21.4 | 5.2122 | 0.0 (0.0%) | 55,440 |
| 12 Jan 1984 | HKD | 21.6 | 21.8 | 21.3 | 21.4 | 5.2122 | 0.0 (0.0%) | 112,800 |
| 11 Jan 1984 | HKD | 21.3 | 21.5 | 21.1 | 21.4 | 5.2122 | +0.4 (+1.90%) | 76,400 |
| 10 Jan 1984 | HKD | 21 | 21.3 | 20.6 | 21 | 5.1148 | -0.3 (-1.41%) | 27,720 |
| 9 Jan 1984 | HKD | 20.8 | 21.6 | 20.8 | 21.3 | 5.1879 | +0.8 (+3.90%) | 99,400 |
| 6 Jan 1984 | HKD | 20.2 | 20.6 | 20.1 | 20.5 | 4.993 | +0.5 (+2.50%) | 30,800 |
| 5 Jan 1984 | HKD | 19.9 | 20 | 19.9 | 20 | 4.8712 | +0.2 (+1.01%) | 25,800 |
| 4 Jan 1984 | HKD | 19.8 | 19.8 | 19.8 | 19.8 | 4.8225 | 0.0 (0.0%) | 11,600 |
| 3 Jan 1984 | HKD | 19.7 | 19.8 | 19.7 | 19.8 | 4.8225 | +0.1 (+0.51%) | 33,800 |
| 30 Dec 1983 | HKD | 19.8 | 19.9 | 19.7 | 19.7 | 4.7982 | -0.1 (-0.51%) | 57,800 |
| 29 Dec 1983 | HKD | 19.5 | 19.8 | 19.5 | 19.8 | 4.8225 | +0.5 (+2.59%) | 35,200 |
| 28 Dec 1983 | HKD | 19.5 | 19.5 | 19.3 | 19.3 | 4.7007 | +0.1 (+0.52%) | 70,600 |
| 23 Dec 1983 | HKD | 19.3 | 19.3 | 19.2 | 19.2 | 4.6764 | -0.1 (-0.52%) | 39,550 |
| 22 Dec 1983 | HKD | 19.3 | 19.3 | 19.2 | 19.3 | 4.7007 | 0.0 (0.0%) | 6,400 |
| 21 Dec 1983 | HKD | 19.2 | 19.3 | 19.2 | 19.3 | 4.7007 | +0.1 (+0.52%) | 54,400 |
| 20 Dec 1983 | HKD | 19.2 | 19.3 | 19.2 | 19.2 | 4.6764 | -0.1 (-0.52%) | 49,600 |
| 19 Dec 1983 | HKD | 19.2 | 19.3 | 19 | 19.3 | 4.7007 | -0.1 (-0.52%) | 23,400 |
| 16 Dec 1983 | HKD | 19.3 | 19.4 | 19.3 | 19.4 | 4.7251 | -0.1 (-0.51%) | 38,600 |
| 15 Dec 1983 | HKD | 19.5 | 19.6 | 19.3 | 19.5 | 4.7495 | +0.2 (+1.04%) | 98,600 |
| 14 Dec 1983 | HKD | 19.3 | 19.4 | 19.2 | 19.3 | 4.7007 | 0.0 (0.0%) | 14,800 |
| 13 Dec 1983 | HKD | 19.2 | 19.3 | 19.1 | 19.3 | 4.7007 | +0.2 (+1.05%) | 47,200 |
| 12 Dec 1983 | HKD | 18.8 | 19.1 | 18.8 | 19.1 | 4.652 | +0.1 (+0.53%) | 33,200 |
| 9 Dec 1983 | HKD | 19.2 | 19.2 | 18.8 | 19 | 4.6277 | -0.3 (-1.55%) | 62,800 |
| 8 Dec 1983 | HKD | 19.4 | 19.5 | 19.2 | 19.3 | 4.7007 | -0.1 (-0.52%) | 38,200 |
| 7 Dec 1983 | HKD | 19.5 | 19.5 | 19.4 | 19.4 | 4.7251 | 0.0 (0.0%) | 44,620 |
| 6 Dec 1983 | HKD | 19.1 | 19.4 | 19.1 | 19.4 | 4.7251 | +0.3 (+1.57%) | 432,600 |
| 5 Dec 1983 | HKD | 19 | 19.2 | 19 | 19.1 | 4.652 | +0.1 (+0.53%) | 21,600 |
| 2 Dec 1983 | HKD | 18.8 | 19 | 18.7 | 19 | 4.6277 | +0.1 (+0.53%) | 36,500 |
| 1 Dec 1983 | HKD | 19 | 19.5 | 18.7 | 18.9 | 4.6033 | -0.9 (-4.55%) | 47,600 |
| 30 Nov 1983 | HKD | 19.8 | 19.8 | 19.7 | 19.8 | 4.8225 | -0.2 (-1%) | 63,000 |
