HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-24 | H78.SI | USD | $4.0300 | $3.9800 | $4.0500 | $4.0100 | $4.0300 | 1,262,200 | |
| 2022-11-23 | H78.SI | USD | $3.9600 | $3.9600 | $4.0300 | $3.9600 | $3.9800 | 1,939,600 | |
| 2022-11-22 | H78.SI | USD | $3.9700 | $3.9400 | $4.0100 | $3.9600 | $3.9700 | 2,743,300 | |
| 2022-11-21 | H78.SI | USD | $3.9000 | $3.8500 | $3.9800 | $3.9000 | $3.9100 | 4,663,300 | |
| 2022-11-18 | H78.SI | USD | $3.9700 | $3.9300 | $4.2000 | $3.9700 | $3.9800 | 6,138,600 | |
| 2022-11-17 | H78.SI | USD | $4.1900 | $4.1400 | $4.2700 | $4.1900 | $4.2000 | 2,420,300 | |
| 2022-11-16 | H78.SI | USD | $4.2200 | $4.2100 | $4.3300 | $4.2200 | $4.2400 | 3,350,400 | |
| 2022-11-15 | H78.SI | USD | $4.2800 | $4.2700 | $4.4000 | $4.2800 | $4.3000 | 2,878,500 | |
| 2022-11-14 | H78.SI | USD | $4.3100 | $4.2400 | $4.4500 | $4.3100 | $4.3300 | 3,756,600 | |
| 2022-11-11 | H78.SI | USD | $4.2500 | $4.1700 | $4.3000 | $4.2400 | $4.2500 | 3,893,200 | |
| 2022-11-10 | H78.SI | USD | $4.1100 | $4.0800 | $4.1500 | $4.1100 | $4.1200 | 1,849,500 | |
| 2022-11-09 | H78.SI | USD | $4.1300 | $4.1300 | $4.2000 | $4.1300 | $4.1600 | 1,752,200 | |
| 2022-11-08 | H78.SI | USD | $4.1800 | $4.1500 | $4.2300 | $4.1800 | $4.1900 | 1,156,300 | |
| 2022-11-07 | H78.SI | USD | $4.1800 | $4.1000 | $4.1900 | $4.1800 | $4.1900 | 2,512,000 | |
| 2022-11-04 | H78.SI | USD | $4.1700 | $4.0600 | $4.1700 | $4.1700 | $4.1800 | 2,788,800 | |
| 2022-11-03 | H78.SI | USD | $4.0800 | $3.9900 | $4.1000 | $4.0700 | $4.0800 | 1,886,700 | |
| 2022-11-02 | H78.SI | USD | $4.1500 | $3.9300 | $4.2100 | $4.1300 | $4.1500 | 4,556,300 | |
| 2022-11-01 | H78.SI | USD | $3.9800 | $3.8700 | $4.0500 | $3.9800 | $3.9900 | 2,390,657 | |
| 2022-10-31 | H78.SI | USD | $3.8500 | $3.8000 | $3.9400 | $3.8500 | $3.8600 | 3,531,100 | |
| 2022-10-28 | H78.SI | USD | $3.8800 | $3.8600 | $3.9500 | $3.8800 | $3.8900 | 2,355,900 | |
| 2022-10-27 | H78.SI | USD | $3.8900 | $3.8700 | $3.9900 | $3.8900 | $3.9100 | 5,229,400 | |
| 2022-10-26 | H78.SI | USD | $3.8900 | $3.8500 | $4.0900 | $3.8900 | $3.9000 | 6,314,575 | |
| 2022-10-25 | H78.SI | USD | $3.8800 | $3.8700 | $4.0800 | $3.8800 | $3.8900 | 4,591,000 | |
| 2022-10-21 | H78.SI | USD | $4.2200 | $4.2000 | $4.3500 | $4.2200 | $4.2300 | 3,276,200 | |
| 2022-10-20 | H78.SI | USD | $4.3500 | $4.2600 | $4.3800 | $4.3500 | $4.3600 | 1,855,100 | |
| 2022-10-19 | H78.SI | USD | $4.2900 | $4.2700 | $4.3800 | $4.2900 | $4.3000 | 1,354,900 | |
| 2022-10-18 | H78.SI | USD | $4.3500 | $4.3100 | $4.4000 | $4.3500 | $4.3700 | 1,585,100 | |
| 2022-10-17 | H78.SI | USD | $4.3400 | $4.2800 | $4.4500 | $4.3400 | $4.3500 | 1,887,100 | |
| 2022-10-14 | H78.SI | USD | $4.4300 | $4.3900 | $4.4800 | $4.4300 | $4.4400 | 2,636,200 | |
| 2022-10-13 | H78.SI | USD | $4.4200 | $4.3800 | $4.5100 | $4.4200 | $4.4300 | 2,103,500 | |
| 2022-10-12 | H78.SI | USD | $4.5100 | $4.4200 | $4.5400 | $4.5100 | $4.5200 | 2,085,300 | |
| 2022-10-11 | H78.SI | USD | $4.5100 | $4.4800 | $4.5700 | $4.5000 | $4.5100 | 2,072,900 | |
| 2022-10-10 | H78.SI | USD | $4.5500 | $4.5100 | $4.5700 | $4.5400 | $4.5500 | 1,877,900 | |
| 2022-10-07 | H78.SI | USD | $4.6000 | $4.5800 | $4.6400 | $4.6000 | $4.6100 | 1,958,900 | |
| 2022-10-06 | H78.SI | USD | $4.6000 | $4.5800 | $4.6900 | $4.5900 | $4.6000 | 1,582,100 | |
| 2022-10-05 | H78.SI | USD | $4.6200 | $4.5400 | $4.6300 | $4.6000 | $4.6200 | 1,555,200 | |
| 2022-10-04 | H78.SI | USD | $4.5400 | $4.5000 | $4.5900 | $4.5300 | $4.5400 | 1,887,600 | |
| 2022-10-03 | H78.SI | USD | $4.4900 | $4.3700 | $4.5400 | $4.4800 | $4.4900 | 2,121,700 | |
| 2022-09-30 | H78.SI | USD | $4.4200 | $4.3300 | $4.4400 | $4.4200 | $4.4300 | 4,968,900 | |
| 2022-09-29 | H78.SI | USD | $4.4500 | $4.4500 | $4.6200 | $4.4500 | $4.4600 | 1,561,100 | |
| 2022-09-28 | H78.SI | USD | $4.5200 | $4.4500 | $4.6600 | $4.5100 | $4.5200 | 3,130,093 | |
| 2022-09-27 | H78.SI | USD | $4.6800 | $4.6800 | $4.7400 | $4.6800 | $4.7000 | 2,568,100 | |
| 2022-09-26 | H78.SI | USD | $4.7100 | $4.7100 | $4.8100 | $4.7100 | $4.7300 | 3,136,400 | |
| 2022-09-23 | H78.SI | USD | $4.8100 | $4.7800 | $4.8600 | $4.8100 | $4.8200 | 1,141,800 | |
| 2022-09-22 | H78.SI | USD | $4.8400 | $4.8300 | $4.9200 | $4.8400 | $4.8600 | 1,573,100 | |
| 2022-09-21 | H78.SI | USD | $4.8500 | $4.8000 | $4.9800 | $4.8500 | $4.8700 | 3,603,700 | |
| 2022-09-20 | H78.SI | USD | $4.8300 | $4.8200 | $4.8600 | $4.8200 | $4.8400 | 1,939,640 | |
| 2022-09-19 | H78.SI | USD | $4.8100 | $4.7600 | $4.8300 | $4.8100 | $4.8200 | 1,311,400 | |
| 2022-09-16 | H78.SI | USD | $4.8500 | $4.7900 | $4.8900 | $4.8500 | $4.8600 | 4,149,389 | |
| 2022-09-15 | H78.SI | USD | $4.8700 | $4.8000 | $4.8900 | $4.8600 | $4.8700 | 1,756,000 |