HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-21 | H78.SI | USD | $3.7200 | $3.6800 | $3.7300 | $3.7200 | $3.7300 | 1,918,100 | |
| 2020-09-18 | H78.SI | USD | $3.7200 | $3.6900 | $3.8000 | $3.7200 | $3.7300 | 5,723,000 | |
| 2020-09-17 | H78.SI | USD | $3.7800 | $3.7600 | $3.8600 | $3.7800 | $3.7900 | 2,012,600 | |
| 2020-09-16 | H78.SI | USD | $3.8400 | $3.7600 | $3.8400 | $3.8300 | $3.8400 | 1,978,900 | |
| 2020-09-15 | H78.SI | USD | $3.7600 | $3.7600 | $3.8500 | $3.7600 | $3.7700 | 2,111,000 | |
| 2020-09-14 | H78.SI | USD | $3.8000 | $3.7800 | $3.8400 | $3.8000 | $3.8100 | 1,077,500 | |
| 2020-09-11 | H78.SI | USD | $3.8000 | $3.7900 | $3.8800 | $3.8000 | $3.8100 | 1,659,000 | |
| 2020-09-10 | H78.SI | USD | $3.9000 | $3.8400 | $3.9400 | $3.8800 | $3.9000 | 1,743,000 | |
| 2020-09-09 | H78.SI | USD | $3.9200 | $3.8500 | $3.9300 | $3.9100 | $3.9200 | 2,313,000 | |
| 2020-09-08 | H78.SI | USD | $3.8900 | $3.8600 | $3.9100 | $3.8700 | $3.8900 | 889,000 | |
| 2020-09-07 | H78.SI | USD | $3.8800 | $3.8500 | $3.9400 | $3.8700 | $3.8800 | 870,200 | |
| 2020-09-04 | H78.SI | USD | $3.8900 | $3.8500 | $3.9500 | $3.8900 | $3.9000 | 1,682,918 | |
| 2020-09-03 | H78.SI | USD | $3.9500 | $3.8800 | $3.9500 | $3.9200 | $3.9500 | 2,442,800 | |
| 2020-09-02 | H78.SI | USD | $3.9000 | $3.8300 | $3.9000 | $3.8900 | $3.9000 | 1,658,200 | |
| 2020-09-01 | H78.SI | USD | $3.9000 | $3.8300 | $3.9100 | $3.8800 | $3.9000 | 1,727,000 | |
| 2020-08-31 | H78.SI | USD | $3.8300 | $3.8200 | $3.9600 | $3.8300 | $3.8400 | 4,678,200 | |
| 2020-08-28 | H78.SI | USD | $3.9000 | $3.8600 | $3.9100 | $3.9000 | $3.9100 | 1,010,800 | |
| 2020-08-27 | H78.SI | USD | $3.9000 | $3.8500 | $3.9300 | $3.8900 | $3.9000 | 1,306,500 | |
| 2020-08-26 | H78.SI | USD | $3.9300 | $3.7900 | $3.9400 | $3.9300 | $3.9400 | 1,470,200 | |
| 2020-08-25 | H78.SI | USD | $3.9100 | $3.9000 | $3.9600 | $3.9100 | $3.9200 | 1,740,100 | |
| 2020-08-24 | H78.SI | USD | $3.9400 | $3.8300 | $3.9400 | $3.9100 | $3.9400 | 1,857,600 | |
| 2020-08-21 | H78.SI | USD | XD | $3.8600 | $3.7500 | $3.8600 | $3.8300 | $3.8600 | 2,936,000 |
| 2020-08-20 | H78.SI | USD | XD | $3.7500 | $3.7000 | $3.7600 | $3.7400 | $3.7500 | 2,204,300 |
| 2020-08-19 | H78.SI | USD | CD | $3.8500 | $3.8000 | $3.8600 | $3.8400 | $3.8600 | 1,584,100 |
| 2020-08-18 | H78.SI | USD | CD | $3.8200 | $3.7200 | $3.8300 | $3.8100 | $3.8200 | 2,903,400 |
| 2020-08-17 | H78.SI | USD | CD | $3.7400 | $3.6900 | $3.7400 | $3.7300 | $3.7400 | 1,329,600 |
| 2020-08-14 | H78.SI | USD | CD | $3.6700 | $3.6400 | $3.7700 | $3.6700 | $3.6800 | 6,155,300 |
| 2020-08-13 | H78.SI | USD | CD | $3.7900 | $3.7100 | $3.8300 | $3.7600 | $3.7900 | 3,873,700 |
| 2020-08-12 | H78.SI | USD | CD | $3.7300 | $3.6700 | $3.7500 | $3.7200 | $3.7300 | 2,604,200 |
| 2020-08-11 | H78.SI | USD | CD | $3.7200 | $3.6700 | $3.7600 | $3.7200 | $3.7300 | 2,842,000 |
| 2020-08-07 | H78.SI | USD | CD | $3.7000 | $3.6700 | $3.7300 | $3.6900 | $3.7000 | 1,632,100 |
| 2020-08-06 | H78.SI | USD | CD | $3.6700 | $3.6400 | $3.7300 | $3.6600 | $3.6900 | 6,486,400 |
| 2020-08-05 | H78.SI | USD | CD | $3.7200 | $3.7200 | $3.8000 | $3.7200 | $3.7300 | 3,754,900 |
| 2020-08-04 | H78.SI | USD | CD | $3.7900 | $3.7100 | $3.8000 | $3.7700 | $3.7900 | 5,069,000 |
| 2020-08-03 | H78.SI | USD | CD | $3.7600 | $3.7300 | $3.8500 | $3.7500 | $0.0000 | 5,373,463 |
| 2020-07-30 | H78.SI | USD | CD | $3.7900 | $3.7200 | $3.8400 | $3.7800 | $3.8000 | 4,642,300 |
| 2020-07-29 | H78.SI | USD | $3.7200 | $3.7100 | $3.7800 | $3.7200 | $3.7400 | 2,096,700 | |
| 2020-07-28 | H78.SI | USD | $3.7700 | $3.7400 | $3.8100 | $3.7700 | $3.7800 | 1,550,400 | |
| 2020-07-27 | H78.SI | USD | $3.7700 | $3.7700 | $3.8800 | $3.7700 | $3.7800 | 2,987,600 | |
| 2020-07-24 | H78.SI | USD | $3.8800 | $3.8500 | $3.9300 | $3.8700 | $3.8800 | 1,397,400 | |
| 2020-07-23 | H78.SI | USD | $3.8800 | $3.8600 | $3.9100 | $3.8800 | $3.8900 | 1,599,700 | |
| 2020-07-22 | H78.SI | USD | $3.9200 | $3.9000 | $3.9900 | $3.9100 | $3.9300 | 2,075,600 | |
| 2020-07-21 | H78.SI | USD | $3.9300 | $3.9100 | $4.0300 | $3.9300 | $3.9500 | 3,627,100 | |
| 2020-07-20 | H78.SI | USD | $4.0100 | $3.9700 | $4.0200 | $4.0100 | $4.0200 | 1,369,500 | |
| 2020-07-17 | H78.SI | USD | $4.0000 | $3.9600 | $4.0000 | $4.0000 | $4.0100 | 1,945,200 | |
| 2020-07-16 | H78.SI | USD | $3.9600 | $3.9300 | $4.0300 | $3.9600 | $3.9800 | 1,655,400 | |
| 2020-07-15 | H78.SI | USD | $4.0000 | $3.9800 | $4.0300 | $3.9900 | $4.0100 | 1,440,600 | |
| 2020-07-14 | H78.SI | USD | $3.9600 | $3.9500 | $4.0400 | $3.9600 | $3.9800 | 2,499,900 | |
| 2020-07-13 | H78.SI | USD | $4.0500 | $4.0300 | $4.1200 | $4.0400 | $4.0500 | 1,640,600 | |
| 2020-07-09 | H78.SI | USD | $4.0400 | $3.9700 | $4.1300 | $4.0300 | $4.0400 | 2,769,700 |