HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | H78.SI | USD | $4.6600 | $4.6300 | $4.7000 | $4.6500 | $4.6700 | 4,324,700 | |
| 2021-09-15 | H78.SI | USD | $4.6800 | $4.6300 | $4.7200 | $4.6700 | $4.6900 | 3,712,800 | |
| 2021-09-14 | H78.SI | USD | $4.6300 | $4.6300 | $4.7700 | $4.6300 | $4.6400 | 2,146,900 | |
| 2021-09-13 | H78.SI | USD | $4.7500 | $4.7200 | $4.8100 | $4.7500 | $4.7600 | 2,127,200 | |
| 2021-09-10 | H78.SI | USD | $4.8000 | $4.7700 | $4.8700 | $4.7900 | $4.8000 | 2,226,500 | |
| 2021-09-09 | H78.SI | USD | $4.8500 | $4.8200 | $4.8800 | $4.8400 | $4.8500 | 4,789,600 | |
| 2021-09-08 | H78.SI | USD | $4.8400 | $4.7100 | $4.8900 | $4.8300 | $4.8400 | 9,909,989 | |
| 2021-09-07 | H78.SI | USD | $4.7300 | $4.4800 | $4.7700 | $4.7200 | $4.7300 | 9,242,400 | |
| 2021-09-06 | H78.SI | USD | $4.2000 | $4.1700 | $4.2500 | $4.1900 | $4.2000 | 1,206,000 | |
| 2021-09-03 | H78.SI | USD | $4.2200 | $4.2000 | $4.2900 | $4.2200 | $4.2300 | 1,588,800 | |
| 2021-09-02 | H78.SI | USD | $4.2900 | $4.2500 | $4.3200 | $4.2900 | $4.3000 | 1,500,600 | |
| 2021-09-01 | H78.SI | USD | $4.2600 | $4.2100 | $4.2700 | $4.2600 | $4.2700 | 1,334,400 | |
| 2021-08-31 | H78.SI | USD | $4.2000 | $4.2000 | $4.2700 | $4.2000 | $4.2100 | 2,532,500 | |
| 2021-08-30 | H78.SI | USD | $4.2500 | $4.2400 | $4.3000 | $4.2500 | $4.2600 | 1,960,400 | |
| 2021-08-27 | H78.SI | USD | $4.2600 | $4.2000 | $4.2600 | $4.2500 | $4.2600 | 1,227,400 | |
| 2021-08-26 | H78.SI | USD | $4.2200 | $4.2200 | $4.3000 | $4.2200 | $4.2300 | 1,543,100 | |
| 2021-08-25 | H78.SI | USD | $4.2300 | $4.2300 | $4.2800 | $4.2200 | $4.2300 | 1,524,300 | |
| 2021-08-24 | H78.SI | USD | $4.2800 | $4.1700 | $4.3300 | $4.2800 | $4.2900 | 2,691,700 | |
| 2021-08-23 | H78.SI | USD | $4.1700 | $4.1300 | $4.2000 | $4.1700 | $4.1800 | 1,577,500 | |
| 2021-08-20 | H78.SI | USD | XD | $4.1700 | $4.1600 | $4.2300 | $4.1700 | $4.1800 | 1,922,300 |
| 2021-08-19 | H78.SI | USD | XD | $4.2200 | $4.1800 | $4.2400 | $4.2100 | $4.2200 | 1,975,700 |
| 2021-08-18 | H78.SI | USD | CD | $4.2800 | $4.1700 | $4.2900 | $4.2700 | $4.2800 | 1,970,100 |
| 2021-08-17 | H78.SI | USD | CD | $4.2700 | $4.2400 | $4.3500 | $4.2700 | $4.2800 | 2,810,900 |
| 2021-08-16 | H78.SI | USD | CD | $4.3000 | $4.2200 | $4.3100 | $4.2900 | $4.3000 | 2,809,200 |
| 2021-08-13 | H78.SI | USD | CD | $4.3200 | $4.3000 | $4.3400 | $4.3100 | $4.3200 | 1,859,100 |
| 2021-08-12 | H78.SI | USD | CD | $4.3300 | $4.2900 | $4.3400 | $4.3200 | $4.3300 | 1,652,500 |
| 2021-08-11 | H78.SI | USD | CD | $4.3500 | $4.3400 | $4.4300 | $4.3400 | $4.3500 | 2,105,300 |
| 2021-08-10 | H78.SI | USD | CD | $4.3900 | $4.3600 | $4.4600 | $4.3800 | $4.3900 | 2,623,500 |
| 2021-08-06 | H78.SI | USD | CD | $4.4300 | $4.4200 | $4.5200 | $4.4300 | $4.4400 | 1,631,800 |
| 2021-08-05 | H78.SI | USD | CD | $4.4600 | $4.4400 | $4.5500 | $4.4500 | $4.4600 | 3,322,900 |
| 2021-08-04 | H78.SI | USD | CD | $4.5500 | $4.5300 | $4.5700 | $4.5400 | $4.5500 | 2,103,900 |
| 2021-08-03 | H78.SI | USD | CD | $4.5700 | $4.5400 | $4.5900 | $4.5700 | $4.5800 | 1,509,100 |
| 2021-08-02 | H78.SI | USD | CD | $4.6000 | $4.5100 | $4.6100 | $4.5800 | $4.6000 | 1,652,100 |
| 2021-07-30 | H78.SI | USD | CD | $4.5400 | $4.5300 | $4.6000 | $4.5400 | $4.5500 | 2,536,500 |
| 2021-07-29 | H78.SI | USD | $4.5700 | $4.5700 | $4.6400 | $4.5700 | $4.5800 | 1,077,900 | |
| 2021-07-28 | H78.SI | USD | $4.6100 | $4.6000 | $4.6800 | $4.6000 | $4.6200 | 2,361,700 | |
| 2021-07-27 | H78.SI | USD | $4.7000 | $4.6600 | $4.7300 | $4.6900 | $4.7000 | 1,573,500 | |
| 2021-07-26 | H78.SI | USD | $4.6800 | $4.6700 | $4.7500 | $4.6800 | $4.6900 | 1,018,200 | |
| 2021-07-23 | H78.SI | USD | $4.7200 | $4.7200 | $4.7800 | $4.7200 | $4.7300 | 932,100 | |
| 2021-07-22 | H78.SI | USD | $4.7400 | $4.6700 | $4.7400 | $4.7300 | $4.7400 | 1,317,300 | |
| 2021-07-21 | H78.SI | USD | $4.7300 | $4.6400 | $4.7500 | $4.7200 | $4.7300 | 2,729,100 | |
| 2021-07-19 | H78.SI | USD | $4.6600 | $4.6300 | $4.7100 | $4.6300 | $4.6700 | 2,321,000 | |
| 2021-07-16 | H78.SI | USD | $4.6800 | $4.6200 | $4.6900 | $4.6700 | $4.6800 | 2,181,900 | |
| 2021-07-15 | H78.SI | USD | $4.6400 | $4.6100 | $4.6600 | $4.6300 | $4.6400 | 1,077,200 | |
| 2021-07-14 | H78.SI | USD | $4.6100 | $4.5900 | $4.6800 | $4.6100 | $4.6200 | 1,911,700 | |
| 2021-07-13 | H78.SI | USD | $4.6400 | $4.6300 | $4.7200 | $4.6400 | $4.6600 | 4,059,600 | |
| 2021-07-12 | H78.SI | USD | $4.6900 | $4.6800 | $4.7400 | $4.6900 | $4.7000 | 3,087,400 | |
| 2021-07-09 | H78.SI | USD | $4.7400 | $4.7100 | $4.7700 | $4.7400 | $4.7500 | 2,363,900 | |
| 2021-07-08 | H78.SI | USD | $4.7400 | $4.7200 | $4.7700 | $4.7300 | $4.7400 | 2,292,400 | |
| 2021-07-07 | H78.SI | USD | $4.7500 | $4.7400 | $4.7900 | $4.7500 | $4.7600 | 1,255,400 |