| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 1984 | HKD | 4.05 | 4.175 | 4 | 4.15 | 3.7211 | +0.05 (+1.22%) | 2,993,706 |
| 12 Jan 1984 | HKD | 4.225 | 4.25 | 4.05 | 4.1 | 3.6763 | -0.05 (-1.20%) | 3,527,540 |
| 11 Jan 1984 | HKD | 3.95 | 4.15 | 3.95 | 4.15 | 3.7211 | +0.25 (+6.41%) | 4,602,104 |
| 10 Jan 1984 | HKD | 3.95 | 3.975 | 3.85 | 3.9 | 3.4969 | -0.025 (-0.64%) | 1,972,102 |
| 9 Jan 1984 | HKD | 3.95 | 4 | 3.925 | 3.925 | 3.5194 | +0.075 (+1.95%) | 2,911,000 |
| 6 Jan 1984 | HKD | 3.75 | 3.875 | 3.75 | 3.85 | 3.4521 | +0.125 (+3.36%) | 1,575,000 |
| 5 Jan 1984 | HKD | 3.75 | 3.775 | 3.725 | 3.725 | 3.34 | 0.0 (0.0%) | 526,494 |
| 4 Jan 1984 | HKD | 3.675 | 3.725 | 3.675 | 3.725 | 3.34 | +0.05 (+1.36%) | 1,160,000 |
| 3 Jan 1984 | HKD | 3.675 | 3.7 | 3.65 | 3.675 | 3.2952 | +0.025 (+0.68%) | 269,920 |
| 30 Dec 1983 | HKD | 3.7 | 3.7 | 3.65 | 3.65 | 3.2728 | -0.025 (-0.68%) | 326,000 |
| 29 Dec 1983 | HKD | 3.7 | 3.725 | 3.675 | 3.675 | 3.2952 | 0.0 (0.0%) | 1,040,771 |
| 28 Dec 1983 | HKD | 3.675 | 3.675 | 3.65 | 3.675 | 3.2952 | +0.05 (+1.38%) | 346,000 |
| 23 Dec 1983 | HKD | 3.625 | 3.65 | 3.625 | 3.625 | 3.2504 | 0.0 (0.0%) | 560,280 |
| 22 Dec 1983 | HKD | 3.625 | 3.625 | 3.6 | 3.625 | 3.2504 | +0.025 (+0.69%) | 487,100 |
| 21 Dec 1983 | HKD | 3.6 | 3.625 | 3.575 | 3.6 | 3.2279 | 0.0 (0.0%) | 282,500 |
| 20 Dec 1983 | HKD | 3.6 | 3.625 | 3.6 | 3.6 | 3.2279 | 0.0 (0.0%) | 268,380 |
| 19 Dec 1983 | HKD | 3.6 | 3.6 | 3.575 | 3.6 | 3.2279 | -0.025 (-0.69%) | 216,800 |
| 16 Dec 1983 | HKD | 3.6 | 3.625 | 3.6 | 3.625 | 3.2504 | 0.0 (0.0%) | 364,368 |
| 15 Dec 1983 | HKD | 3.675 | 3.7 | 3.625 | 3.625 | 3.2504 | -0.075 (-2.03%) | 540,976 |
| 14 Dec 1983 | HKD | 3.65 | 3.7 | 3.65 | 3.7 | 3.3176 | +0.05 (+1.37%) | 471,100 |
| 13 Dec 1983 | HKD | 3.65 | 3.675 | 3.625 | 3.65 | 3.2728 | 0.0 (0.0%) | 590,500 |
| 12 Dec 1983 | HKD | 3.55 | 3.65 | 3.525 | 3.65 | 3.2728 | +0.075 (+2.10%) | 521,000 |
| 9 Dec 1983 | HKD | 3.625 | 3.65 | 3.575 | 3.575 | 3.2055 | -0.075 (-2.05%) | 722,220 |
| 8 Dec 1983 | HKD | 3.725 | 3.725 | 3.65 | 3.65 | 3.2728 | -0.025 (-0.68%) | 953,640 |
| 7 Dec 1983 | HKD | 3.75 | 3.75 | 3.65 | 3.675 | 3.2952 | -0.05 (-1.34%) | 870,220 |
| 6 Dec 1983 | HKD | 3.6 | 3.725 | 3.6 | 3.725 | 3.34 | +0.125 (+3.47%) | 1,017,200 |
| 5 Dec 1983 | HKD | 3.55 | 3.65 | 3.55 | 3.6 | 3.2279 | +0.025 (+0.70%) | 1,076,680 |
| 2 Dec 1983 | HKD | 3.55 | 3.6 | 3.55 | 3.575 | 3.2055 | +0.05 (+1.42%) | 728,712 |
| 1 Dec 1983 | HKD | 3.475 | 3.525 | 3.475 | 3.525 | 3.1607 | -0.025 (-0.70%) | 401,200 |
| 30 Nov 1983 | HKD | 3.6 | 3.625 | 3.525 | 3.55 | 3.1831 | -0.025 (-0.70%) | 311,000 |
