HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | H78.SI | USD | $4.0700 | $4.0500 | $4.2500 | $4.0700 | $4.0800 | 6,727,619 | |
| 2020-11-27 | H78.SI | USD | $4.2200 | $4.2100 | $4.2500 | $4.2200 | $4.2300 | 1,454,400 | |
| 2020-11-26 | H78.SI | USD | $4.2600 | $4.2500 | $4.3800 | $4.2600 | $4.2700 | 2,028,600 | |
| 2020-11-25 | H78.SI | USD | $4.3200 | $4.2600 | $4.3500 | $4.3100 | $4.3200 | 3,448,600 | |
| 2020-11-24 | H78.SI | USD | $4.2600 | $4.2100 | $4.2900 | $4.2600 | $4.2800 | 2,560,000 | |
| 2020-11-23 | H78.SI | USD | $4.2900 | $4.2400 | $4.3200 | $4.2800 | $4.2900 | 1,661,900 | |
| 2020-11-20 | H78.SI | USD | $4.2900 | $4.1900 | $4.3000 | $4.2800 | $4.2900 | 2,384,500 | |
| 2020-11-19 | H78.SI | USD | $4.2200 | $4.2200 | $4.3100 | $4.2200 | $4.2500 | 1,710,800 | |
| 2020-11-18 | H78.SI | USD | $4.3000 | $4.2000 | $4.3000 | $4.2900 | $4.3000 | 1,892,400 | |
| 2020-11-17 | H78.SI | USD | $4.2600 | $4.1800 | $4.2600 | $4.2400 | $4.2600 | 1,599,200 | |
| 2020-11-16 | H78.SI | USD | $4.1700 | $4.1300 | $4.2000 | $4.1700 | $4.1800 | 1,061,600 | |
| 2020-11-13 | H78.SI | USD | $4.1600 | $4.1100 | $4.1900 | $4.1600 | $4.1800 | 1,129,000 | |
| 2020-11-12 | H78.SI | USD | $4.2000 | $4.1800 | $4.2800 | $4.1900 | $4.2000 | 2,986,300 | |
| 2020-11-11 | H78.SI | USD | $4.2400 | $4.1500 | $4.2400 | $4.2300 | $4.2400 | 2,768,200 | |
| 2020-11-10 | H78.SI | USD | $4.2000 | $3.9500 | $4.2000 | $4.1900 | $4.2000 | 5,213,500 | |
| 2020-11-09 | H78.SI | USD | $3.9000 | $3.8700 | $3.9100 | $3.8900 | $3.9000 | 543,400 | |
| 2020-11-06 | H78.SI | USD | $3.9000 | $3.8600 | $3.9100 | $3.8900 | $3.9000 | 941,800 | |
| 2020-11-05 | H78.SI | USD | $3.9000 | $3.8300 | $3.9000 | $3.8900 | $3.9000 | 989,100 | |
| 2020-11-04 | H78.SI | USD | $3.8600 | $3.7900 | $3.8600 | $3.8400 | $3.8600 | 949,700 | |
| 2020-11-03 | H78.SI | USD | $3.8400 | $3.7400 | $3.8400 | $3.8300 | $3.8400 | 1,205,000 | |
| 2020-11-02 | H78.SI | USD | $3.7500 | $3.6700 | $3.7700 | $3.7300 | $3.7500 | 1,158,500 | |
| 2020-10-30 | H78.SI | USD | $3.6700 | $3.6400 | $3.7300 | $3.6600 | $3.6800 | 2,262,225 | |
| 2020-10-29 | H78.SI | USD | $3.7200 | $3.7000 | $3.7500 | $3.7200 | $3.7300 | 1,625,300 | |
| 2020-10-28 | H78.SI | USD | $3.7500 | $3.7300 | $3.7900 | $3.7400 | $3.7500 | 1,611,500 | |
| 2020-10-27 | H78.SI | USD | $3.7800 | $3.7700 | $3.8100 | $3.7800 | $3.7900 | 766,500 | |
| 2020-10-26 | H78.SI | USD | $3.8200 | $3.7700 | $3.8200 | $3.8000 | $3.8200 | 970,300 | |
| 2020-10-23 | H78.SI | USD | $3.7700 | $3.7600 | $3.8100 | $3.7700 | $3.7800 | 2,674,100 | |
| 2020-10-22 | H78.SI | USD | $3.8100 | $3.7400 | $3.8300 | $3.8100 | $3.8200 | 2,473,800 | |
| 2020-10-21 | H78.SI | USD | $3.8300 | $3.8000 | $3.8600 | $3.8200 | $3.8400 | 1,637,800 | |
| 2020-10-20 | H78.SI | USD | $3.8600 | $3.7900 | $3.8600 | $3.8300 | $3.8600 | 1,585,500 | |
| 2020-10-19 | H78.SI | USD | $3.8300 | $3.7600 | $3.8400 | $3.8200 | $3.8300 | 1,048,300 | |
| 2020-10-16 | H78.SI | USD | $3.7600 | $3.7500 | $3.7900 | $3.7600 | $3.7700 | 1,277,000 | |
| 2020-10-15 | H78.SI | USD | $3.7900 | $3.7500 | $3.8000 | $3.7700 | $3.7900 | 1,560,100 | |
| 2020-10-14 | H78.SI | USD | $3.7800 | $3.7700 | $3.8100 | $3.7800 | $3.8000 | 755,500 | |
| 2020-10-13 | H78.SI | USD | $3.8100 | $3.7700 | $3.8200 | $3.8100 | $3.8200 | 1,107,600 | |
| 2020-10-12 | H78.SI | USD | $3.7700 | $3.7500 | $3.8200 | $3.7700 | $3.7800 | 1,285,400 | |
| 2020-10-09 | H78.SI | USD | $3.7600 | $3.7600 | $3.8200 | $3.7500 | $3.7700 | 1,115,700 | |
| 2020-10-08 | H78.SI | USD | $3.8200 | $3.7800 | $3.8600 | $3.8200 | $3.8300 | 932,000 | |
| 2020-10-07 | H78.SI | USD | $3.8300 | $3.7800 | $3.8400 | $3.8200 | $3.8300 | 1,532,100 | |
| 2020-10-06 | H78.SI | USD | $3.8100 | $3.7600 | $3.8300 | $3.8000 | $3.8100 | 1,250,000 | |
| 2020-10-05 | H78.SI | USD | $3.7600 | $3.7200 | $3.7800 | $3.7600 | $3.7800 | 1,402,700 | |
| 2020-10-02 | H78.SI | USD | $3.7200 | $3.6900 | $3.7500 | $3.7200 | $3.7300 | 934,800 | |
| 2020-10-01 | H78.SI | USD | $3.7400 | $3.6900 | $3.7400 | $3.7300 | $3.7400 | 1,006,700 | |
| 2020-09-30 | H78.SI | USD | $3.7100 | $3.6300 | $3.7100 | $3.6900 | $3.7200 | 3,259,300 | |
| 2020-09-29 | H78.SI | USD | $3.6500 | $3.6400 | $3.6800 | $3.6400 | $3.6500 | 1,248,800 | |
| 2020-09-28 | H78.SI | USD | $3.6600 | $3.6500 | $3.6800 | $3.6600 | $3.6700 | 1,458,300 | |
| 2020-09-25 | H78.SI | USD | $3.6500 | $3.6200 | $3.6600 | $3.6400 | $3.6500 | 1,563,700 | |
| 2020-09-24 | H78.SI | USD | $3.6100 | $3.6100 | $3.6700 | $3.6100 | $3.6300 | 2,682,000 | |
| 2020-09-23 | H78.SI | USD | $3.6500 | $3.6200 | $3.6800 | $3.6500 | $3.6600 | 2,054,000 | |
| 2020-09-22 | H78.SI | USD | $3.6800 | $3.6200 | $3.7100 | $3.6800 | $3.6900 | 2,324,600 |