HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | H78.SI | USD | $5.5300 | $5.5100 | $5.6200 | $5.5300 | $5.5400 | 1,345,300 | |
| 2022-02-07 | H78.SI | USD | $5.5800 | $5.5400 | $5.6700 | $5.5600 | $5.5800 | 1,835,900 | |
| 2022-02-04 | H78.SI | USD | $5.5900 | $5.5600 | $5.6900 | $5.5900 | $5.6000 | 2,306,000 | |
| 2022-02-03 | H78.SI | USD | $5.7000 | $5.4500 | $5.7400 | $5.6900 | $5.7000 | 3,450,200 | |
| 2022-01-31 | H78.SI | USD | $5.4000 | $5.3600 | $5.5100 | $5.4000 | $5.4100 | 2,255,600 | |
| 2022-01-28 | H78.SI | USD | $5.4700 | $5.4700 | $5.5700 | $5.4700 | $5.4900 | 3,480,100 | |
| 2022-01-27 | H78.SI | USD | $5.5100 | $5.4700 | $5.6900 | $5.5100 | $5.5200 | 4,548,000 | |
| 2022-01-26 | H78.SI | USD | $5.5000 | $5.4600 | $5.5400 | $5.5000 | $5.5100 | 1,994,300 | |
| 2022-01-25 | H78.SI | USD | $5.4700 | $5.4400 | $5.4900 | $5.4600 | $5.4700 | 1,749,500 | |
| 2022-01-24 | H78.SI | USD | $5.4900 | $5.4400 | $5.5100 | $5.4900 | $5.5000 | 1,756,300 | |
| 2022-01-21 | H78.SI | USD | $5.4700 | $5.4300 | $5.4900 | $5.4600 | $5.4700 | 1,547,100 | |
| 2022-01-20 | H78.SI | USD | $5.4500 | $5.4100 | $5.5200 | $5.4500 | $5.4600 | 1,146,600 | |
| 2022-01-19 | H78.SI | USD | $5.5000 | $5.4200 | $5.5000 | $5.4800 | $5.5000 | 1,060,800 | |
| 2022-01-18 | H78.SI | USD | $5.4600 | $5.4000 | $5.4600 | $5.4500 | $5.4600 | 765,300 | |
| 2022-01-17 | H78.SI | USD | $5.4200 | $5.3900 | $5.4500 | $5.4100 | $5.4200 | 592,100 | |
| 2022-01-14 | H78.SI | USD | $5.4500 | $5.4100 | $5.4800 | $5.4400 | $5.4500 | 878,800 | |
| 2022-01-13 | H78.SI | USD | $5.4600 | $5.3900 | $5.4600 | $5.4500 | $5.4600 | 1,373,500 | |
| 2022-01-12 | H78.SI | USD | $5.4500 | $5.3900 | $5.5400 | $5.4400 | $5.4500 | 1,749,200 | |
| 2022-01-11 | H78.SI | USD | $5.5000 | $5.4400 | $5.5100 | $5.4900 | $5.5000 | 1,848,500 | |
| 2022-01-10 | H78.SI | USD | $5.4300 | $5.4200 | $5.5100 | $5.4200 | $5.4300 | 1,096,300 | |
| 2022-01-07 | H78.SI | USD | $5.5000 | $5.3900 | $5.5000 | $5.4800 | $5.5000 | 1,780,800 | |
| 2022-01-06 | H78.SI | USD | $5.4400 | $5.3700 | $5.4600 | $5.4300 | $5.4400 | 1,680,900 | |
| 2022-01-05 | H78.SI | USD | $5.4200 | $5.3800 | $5.5000 | $5.4200 | $5.4300 | 2,172,300 | |
| 2022-01-04 | H78.SI | USD | $5.3500 | $5.2800 | $5.3800 | $5.3500 | $5.3600 | 1,672,800 | |
| 2022-01-03 | H78.SI | USD | $5.2600 | $5.2100 | $5.2700 | $5.2500 | $5.2600 | 568,600 | |
| 2021-12-31 | H78.SI | USD | $5.2000 | $5.2000 | $5.3000 | $5.2000 | $5.2200 | 1,055,000 | |
| 2021-12-30 | H78.SI | USD | $5.2800 | $5.2200 | $5.2900 | $5.2700 | $5.2800 | 1,086,400 | |
| 2021-12-29 | H78.SI | USD | $5.2200 | $5.2000 | $5.3000 | $5.2200 | $5.2300 | 1,197,600 | |
| 2021-12-28 | H78.SI | USD | $5.2200 | $5.1900 | $5.2200 | $5.2100 | $5.2200 | 281,700 | |
| 2021-12-27 | H78.SI | USD | $5.1700 | $5.1700 | $5.2200 | $5.1700 | $5.2000 | 234,900 | |
| 2021-12-24 | H78.SI | USD | $5.2000 | $5.1500 | $5.2100 | $5.1900 | $5.2000 | 245,400 | |
| 2021-12-23 | H78.SI | USD | $5.1700 | $5.1100 | $5.1800 | $5.1600 | $5.1700 | 954,200 | |
| 2021-12-22 | H78.SI | USD | $5.1100 | $5.0800 | $5.2200 | $5.0900 | $5.1100 | 1,054,000 | |
| 2021-12-21 | H78.SI | USD | $5.2100 | $5.0900 | $5.2400 | $5.2000 | $5.2200 | 1,721,000 | |
| 2021-12-20 | H78.SI | USD | $5.0700 | $5.0200 | $5.2400 | $5.0600 | $5.0900 | 1,803,200 | |
| 2021-12-17 | H78.SI | USD | $5.2000 | $5.2000 | $5.3500 | $5.2000 | $5.2200 | 4,190,700 | |
| 2021-12-16 | H78.SI | USD | $5.3100 | $5.3100 | $5.4100 | $5.3100 | $5.3200 | 2,387,200 | |
| 2021-12-15 | H78.SI | USD | $5.4100 | $5.4100 | $5.4700 | $5.4000 | $5.4100 | 1,293,300 | |
| 2021-12-14 | H78.SI | USD | $5.4400 | $5.4400 | $5.5000 | $5.4400 | $5.4500 | 2,112,900 | |
| 2021-12-13 | H78.SI | USD | $5.4800 | $5.4800 | $5.5400 | $5.4800 | $5.4900 | 1,263,300 | |
| 2021-12-10 | H78.SI | USD | $5.4800 | $5.4600 | $5.5500 | $5.4800 | $5.4900 | 1,371,400 | |
| 2021-12-09 | H78.SI | USD | $5.5400 | $5.5000 | $5.5600 | $5.5400 | $5.5500 | 2,036,700 | |
| 2021-12-08 | H78.SI | USD | $5.5100 | $5.5100 | $5.6100 | $5.5100 | $5.5200 | 1,841,400 | |
| 2021-12-07 | H78.SI | USD | $5.5600 | $5.5200 | $5.5700 | $5.5500 | $5.5700 | 2,504,800 | |
| 2021-12-06 | H78.SI | USD | $5.5100 | $5.5100 | $5.5800 | $5.5100 | $5.5200 | 1,635,700 | |
| 2021-12-03 | H78.SI | USD | $5.5300 | $5.4700 | $5.5900 | $5.5300 | $5.5400 | 3,437,200 | |
| 2021-12-02 | H78.SI | USD | $5.4800 | $5.4400 | $5.5300 | $5.4700 | $5.4800 | 2,392,400 | |
| 2021-12-01 | H78.SI | USD | $5.5100 | $5.3100 | $5.5200 | $5.5000 | $5.5100 | 5,453,600 | |
| 2021-11-30 | H78.SI | USD | $5.4000 | $5.4000 | $5.5600 | $5.3900 | $5.4000 | 5,784,800 | |
| 2021-11-29 | H78.SI | USD | $5.5600 | $5.4300 | $5.5900 | $5.5500 | $5.5600 | 2,554,700 |