| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 1983 | HKD | 19.8 | 20 | 19.8 | 20 | 4.8712 | +0.3 (+1.52%) | 60,123 |
| 28 Nov 1983 | HKD | 19.7 | 19.8 | 19.5 | 19.7 | 4.7982 | -0.2 (-1.01%) | 14,400 |
| 25 Nov 1983 | HKD | 19.9 | 19.9 | 19.8 | 19.9 | 4.8469 | +0.1 (+0.51%) | 37,000 |
| 24 Nov 1983 | HKD | 20 | 20 | 19.8 | 19.8 | 4.8225 | -0.2 (-1%) | 42,500 |
| 23 Nov 1983 | HKD | 19.8 | 20 | 19.8 | 20 | 4.8712 | +0.1 (+0.50%) | 39,200 |
| 22 Nov 1983 | HKD | 20 | 20.1 | 19.8 | 19.9 | 4.8469 | +0.1 (+0.51%) | 89,800 |
| 21 Nov 1983 | HKD | 20 | 20.1 | 19.8 | 19.8 | 4.8225 | -0.3 (-1.49%) | 61,400 |
| 18 Nov 1983 | HKD | 20.3 | 20.4 | 20 | 20.1 | 4.8956 | -0.2 (-0.99%) | 78,000 |
| 17 Nov 1983 | HKD | 20.4 | 20.5 | 20.3 | 20.3 | 4.9443 | -0.1 (-0.49%) | 99,980 |
| 16 Nov 1983 | HKD | 20.4 | 20.5 | 20.2 | 20.4 | 4.9687 | +0.3 (+1.49%) | 43,000 |
| 15 Nov 1983 | HKD | 20.3 | 20.4 | 20.1 | 20.1 | 4.8956 | +0.1 (+0.50%) | 64,600 |
| 14 Nov 1983 | HKD | 20 | 20.5 | 20 | 20 | 4.8712 | +0.2 (+1.01%) | 34,800 |
| 11 Nov 1983 | HKD | 19.5 | 19.8 | 19.4 | 19.8 | 4.8225 | +0.3 (+1.54%) | 99,200 |
| 10 Nov 1983 | HKD | 20 | 20.1 | 19.5 | 19.5 | 4.7495 | -0.7 (-3.47%) | 86,940 |
| 9 Nov 1983 | HKD | 20 | 20.3 | 19.8 | 20.2 | 4.92 | -0.1 (-0.49%) | 41,200 |
| 8 Nov 1983 | HKD | 20.6 | 20.8 | 20.2 | 20.3 | 4.9443 | -0.4 (-1.93%) | 51,800 |
| 7 Nov 1983 | HKD | 20.2 | 20.7 | 20 | 20.7 | 5.0417 | +0.9 (+4.55%) | 88,200 |
| 4 Nov 1983 | HKD | 19 | 19.8 | 19 | 19.8 | 4.8225 | +0.7 (+3.66%) | 72,600 |
| 3 Nov 1983 | HKD | 19.1 | 19.4 | 19 | 19.1 | 4.652 | +0.1 (+0.53%) | 90,000 |
| 2 Nov 1983 | HKD | 19.2 | 19.2 | 18.8 | 19 | 4.6277 | +0.2 (+1.06%) | 61,200 |
| 1 Nov 1983 | HKD | 19.5 | 19.8 | 18.6 | 18.8 | 4.579 | -0.9 (-4.57%) | 96,000 |
| 31 Oct 1983 | HKD | 19 | 19.7 | 18.6 | 19.7 | 4.7982 | +1.2 (+6.49%) | 93,400 |
| 28 Oct 1983 | HKD | 18.3 | 18.5 | 18.2 | 18.5 | 4.5059 | +0.4 (+2.21%) | 74,400 |
| 27 Oct 1983 | HKD | 18 | 18.5 | 17.9 | 18.1 | 4.4085 | +0.1 (+0.56%) | 80,600 |
| 26 Oct 1983 | HKD | 17.6 | 18 | 17.6 | 18 | 4.3841 | +0.5 (+2.86%) | 91,200 |
| 25 Oct 1983 | HKD | 17.5 | 17.6 | 17.3 | 17.5 | 4.2623 | 0.0 (0.0%) | 62,725 |
| 24 Oct 1983 | HKD | 17.5 | 17.6 | 17.4 | 17.5 | 4.2623 | 0.0 (0.0%) | 63,600 |
| 21 Oct 1983 | HKD | 17.8 | 17.8 | 17.5 | 17.5 | 4.2623 | -0.2 (-1.13%) | 38,800 |
| 20 Oct 1983 | HKD | 18 | 18.2 | 17.5 | 17.7 | 4.311 | -0.3 (-1.67%) | 95,400 |
| 19 Oct 1983 | HKD | 18 | 18.1 | 17.5 | 18 | 4.3841 | +0.3 (+1.69%) | 61,000 |
