HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-23 | H78.SI | USD | $4.9900 | $4.9400 | $5.0000 | $4.9800 | $4.9900 | 1,490,300 | |
| 2021-04-22 | H78.SI | USD | $4.9900 | $4.9600 | $5.0100 | $4.9800 | $4.9900 | 1,645,300 | |
| 2021-04-21 | H78.SI | USD | $5.0000 | $4.9400 | $5.0200 | $4.9900 | $5.0000 | 3,183,800 | |
| 2021-04-20 | H78.SI | USD | $5.0200 | $5.0000 | $5.0500 | $5.0100 | $5.0200 | 1,817,400 | |
| 2021-04-19 | H78.SI | USD | $5.0000 | $4.9800 | $5.0200 | $5.0000 | $5.0100 | 1,309,000 | |
| 2021-04-16 | H78.SI | USD | $5.0000 | $4.9900 | $5.0300 | $5.0000 | $5.0100 | 2,159,300 | |
| 2021-04-15 | H78.SI | USD | $4.9800 | $4.9600 | $5.0200 | $4.9800 | $5.0100 | 2,009,500 | |
| 2021-04-14 | H78.SI | USD | $4.9600 | $4.9500 | $4.9800 | $4.9600 | $4.9700 | 1,996,800 | |
| 2021-04-13 | H78.SI | USD | $4.9600 | $4.9300 | $4.9800 | $4.9600 | $4.9700 | 2,344,100 | |
| 2021-04-12 | H78.SI | USD | $4.9800 | $4.9300 | $4.9900 | $4.9700 | $4.9800 | 2,276,162 | |
| 2021-04-09 | H78.SI | USD | $4.9700 | $4.9300 | $4.9800 | $4.9600 | $4.9700 | 2,626,700 | |
| 2021-04-08 | H78.SI | USD | $4.9500 | $4.9400 | $4.9800 | $4.9500 | $4.9600 | 2,555,800 | |
| 2021-04-07 | H78.SI | USD | $4.9600 | $4.9100 | $5.0100 | $4.9500 | $4.9600 | 3,489,600 | |
| 2021-04-06 | H78.SI | USD | $5.0000 | $4.9700 | $5.0300 | $4.9900 | $5.0000 | 1,625,700 | |
| 2021-04-05 | H78.SI | USD | $4.9700 | $4.9300 | $4.9900 | $4.9600 | $4.9700 | 873,700 | |
| 2021-04-01 | H78.SI | USD | $4.9300 | $4.9100 | $4.9800 | $4.9200 | $4.9300 | 1,488,500 | |
| 2021-03-31 | H78.SI | USD | $4.9100 | $4.9100 | $5.0100 | $4.9100 | $4.9400 | 3,128,800 | |
| 2021-03-30 | H78.SI | USD | $4.9800 | $4.9600 | $5.0500 | $4.9800 | $4.9900 | 2,201,000 | |
| 2021-03-29 | H78.SI | USD | $4.9100 | $4.9000 | $4.9400 | $4.9100 | $4.9200 | 1,168,400 | |
| 2021-03-26 | H78.SI | USD | XD | $4.9300 | $4.8300 | $4.9600 | $4.9300 | $4.9400 | 1,390,000 |
| 2021-03-25 | H78.SI | USD | XD | $4.8200 | $4.8100 | $4.9100 | $4.8200 | $4.8400 | 1,986,900 |
| 2021-03-24 | H78.SI | USD | CD | $5.0100 | $4.9900 | $5.0500 | $5.0100 | $5.0200 | 2,497,600 |
| 2021-03-23 | H78.SI | USD | CD | $5.0400 | $5.0300 | $5.1400 | $5.0400 | $5.0500 | 1,479,500 |
| 2021-03-22 | H78.SI | USD | CD | $5.0300 | $4.9700 | $5.0500 | $5.0300 | $5.0400 | 1,389,800 |
| 2021-03-19 | H78.SI | USD | CD | $4.9500 | $4.9300 | $5.1000 | $4.9500 | $4.9600 | 4,117,100 |
| 2021-03-18 | H78.SI | USD | CD | $5.0600 | $5.0100 | $5.1100 | $5.0500 | $5.0600 | 2,244,100 |
| 2021-03-17 | H78.SI | USD | CD | $5.0300 | $5.0200 | $5.1400 | $5.0300 | $5.0400 | 1,999,100 |
| 2021-03-16 | H78.SI | USD | CD | $5.0900 | $5.0800 | $5.1500 | $5.0900 | $5.1000 | 1,730,600 |
| 2021-03-15 | H78.SI | USD | CD | $5.1500 | $5.1000 | $5.1900 | $5.1500 | $0.0000 | 1,914,300 |
| 2021-03-12 | H78.SI | USD | CD | $5.1700 | $5.0200 | $5.2600 | $5.1600 | $5.1700 | 3,863,400 |
| 2021-03-11 | H78.SI | USD | $5.2600 | $5.2100 | $5.3300 | $5.2400 | $5.2600 | 1,935,700 | |
| 2021-03-10 | H78.SI | USD | $5.2600 | $5.1900 | $5.4500 | $5.2400 | $5.2700 | 4,702,200 | |
| 2021-03-09 | H78.SI | USD | $5.2000 | $4.9300 | $5.2400 | $5.2000 | $5.2200 | 5,410,500 | |
| 2021-03-08 | H78.SI | USD | $4.9400 | $4.8900 | $4.9800 | $4.9400 | $4.9500 | 2,420,100 | |
| 2021-03-05 | H78.SI | USD | $4.8800 | $4.7900 | $4.8800 | $4.8800 | $4.8900 | 1,816,700 | |
| 2021-03-04 | H78.SI | USD | $4.8500 | $4.7800 | $4.8500 | $4.8400 | $4.8500 | 1,313,700 | |
| 2021-03-03 | H78.SI | USD | $4.8400 | $4.7700 | $4.8400 | $0.0000 | $4.8400 | 2,191,706 | |
| 2021-03-02 | H78.SI | USD | $4.7800 | $4.7600 | $4.8300 | $4.7600 | $4.7800 | 1,726,400 | |
| 2021-03-01 | H78.SI | USD | $4.7600 | $4.7600 | $4.8900 | $4.7600 | $4.7700 | 1,052,900 | |
| 2021-02-26 | H78.SI | USD | $4.8200 | $4.6600 | $4.8300 | $4.8000 | $4.8200 | 5,363,800 | |
| 2021-02-25 | H78.SI | USD | $4.7800 | $4.7400 | $4.7900 | $4.7700 | $4.7800 | 2,923,800 | |
| 2021-02-24 | H78.SI | USD | $4.7200 | $4.6400 | $4.7900 | $4.7200 | $4.7400 | 4,012,800 | |
| 2021-02-23 | H78.SI | USD | $4.6600 | $4.6100 | $4.6800 | $4.6400 | $4.6600 | 1,966,800 | |
| 2021-02-22 | H78.SI | USD | $4.5900 | $4.5600 | $4.6500 | $4.5900 | $4.6000 | 1,800,775 | |
| 2021-02-19 | H78.SI | USD | $4.5700 | $4.5300 | $4.6000 | $4.5700 | $4.5800 | 3,558,200 | |
| 2021-02-18 | H78.SI | USD | $4.5700 | $4.5500 | $4.6100 | $4.5700 | $4.5900 | 3,062,000 | |
| 2021-02-17 | H78.SI | USD | $4.5800 | $4.5200 | $4.6100 | $4.5800 | $4.5900 | 2,598,000 | |
| 2021-02-16 | H78.SI | USD | $4.6000 | $4.5700 | $4.6400 | $4.5900 | $4.6000 | 2,970,700 | |
| 2021-02-15 | H78.SI | USD | $4.6000 | $4.5700 | $4.6000 | $4.5900 | $4.6000 | 1,156,400 | |
| 2021-02-11 | H78.SI | USD | $4.5900 | $4.5500 | $4.5900 | $4.5600 | $4.5900 | 1,466,900 |