HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2021-11-26 | H78.SI | USD | $5.5200 | $5.5000 | $5.6800 | $5.5200 | $5.5300 | 3,177,000 | |
| 2021-11-25 | H78.SI | USD | $5.6300 | $5.6200 | $5.7300 | $5.6300 | $5.6400 | 1,781,600 | |
| 2021-11-24 | H78.SI | USD | $5.7000 | $5.6800 | $5.7600 | $5.6900 | $5.7000 | 1,902,200 | |
| 2021-11-23 | H78.SI | USD | $5.7100 | $5.7100 | $5.7800 | $5.7100 | $5.7200 | 3,940,600 | |
| 2021-11-22 | H78.SI | USD | $5.7500 | $5.7500 | $5.8000 | $5.7500 | $5.7700 | 1,711,800 | |
| 2021-11-19 | H78.SI | USD | $5.7800 | $5.6900 | $5.7900 | $5.7600 | $5.7900 | 2,038,800 | |
| 2021-11-18 | H78.SI | USD | $5.7200 | $5.7100 | $5.7600 | $5.7200 | $5.7300 | 2,127,400 | |
| 2021-11-17 | H78.SI | USD | $5.7700 | $5.7400 | $5.7900 | $5.7700 | $5.7800 | 2,288,200 | |
| 2021-11-16 | H78.SI | USD | $5.7500 | $5.7000 | $5.7700 | $5.7500 | $5.7600 | 2,290,000 | |
| 2021-11-15 | H78.SI | USD | $5.7300 | $5.6200 | $5.7600 | $5.7200 | $5.7400 | 2,554,200 | |
| 2021-11-12 | H78.SI | USD | $5.6800 | $5.6500 | $5.7000 | $5.6700 | $5.6800 | 1,687,700 | |
| 2021-11-11 | H78.SI | USD | $5.6700 | $5.6100 | $5.6800 | $5.6700 | $5.6800 | 2,855,700 | |
| 2021-11-10 | H78.SI | USD | $5.6600 | $5.5700 | $5.6800 | $5.6500 | $5.6600 | 2,526,200 | |
| 2021-11-09 | H78.SI | USD | $5.7000 | $5.6200 | $5.7300 | $5.6900 | $5.7000 | 1,512,300 | |
| 2021-11-08 | H78.SI | USD | $5.7200 | $5.7000 | $5.7500 | $5.7100 | $5.7200 | 3,581,800 | |
| 2021-11-05 | H78.SI | USD | $5.6900 | $5.6400 | $5.7200 | $5.6900 | $5.7000 | 5,668,500 | |
| 2021-11-03 | H78.SI | USD | $5.6100 | $5.5200 | $5.6200 | $5.6100 | $5.6200 | 3,699,200 | |
| 2021-11-02 | H78.SI | USD | $5.5200 | $5.4800 | $5.5300 | $5.5100 | $5.5200 | 2,026,200 | |
| 2021-11-01 | H78.SI | USD | $5.4800 | $5.4600 | $5.5400 | $5.4800 | $5.4900 | 3,129,000 | |
| 2021-10-29 | H78.SI | USD | $5.5100 | $5.4100 | $5.5500 | $5.5100 | $0.0000 | 4,271,500 | |
| 2021-10-28 | H78.SI | USD | $5.4500 | $5.4100 | $5.5400 | $5.4300 | $5.4500 | 9,506,100 | |
| 2021-10-27 | H78.SI | USD | $5.4100 | $5.3500 | $5.4400 | $5.4100 | $5.4200 | 3,106,300 | |
| 2021-10-26 | H78.SI | USD | $5.3400 | $5.1900 | $5.3900 | $5.3400 | $5.3500 | 5,723,100 | |
| 2021-10-25 | H78.SI | USD | $5.1600 | $5.1600 | $5.2600 | $5.1600 | $5.1700 | 2,835,000 | |
| 2021-10-22 | H78.SI | USD | $5.2300 | $5.1700 | $5.2600 | $5.2200 | $5.2300 | 2,488,300 |