HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-21 | H78.SI | USD | $5.1600 | $5.1000 | $5.1800 | $5.1600 | $5.1700 | 2,104,500 | |
| 2021-10-20 | H78.SI | USD | $5.1000 | $5.0700 | $5.1300 | $5.0900 | $5.1000 | 2,381,400 | |
| 2021-10-19 | H78.SI | USD | $5.0700 | $5.0100 | $5.1300 | $5.0700 | $5.0800 | 2,949,000 | |
| 2021-10-18 | H78.SI | USD | $5.0000 | $4.9900 | $5.0400 | $5.0000 | $5.0100 | 1,546,200 | |
| 2021-10-15 | H78.SI | USD | $5.0200 | $4.9500 | $5.0500 | $5.0100 | $5.0300 | 3,163,700 | |
| 2021-10-14 | H78.SI | USD | $4.9500 | $4.9200 | $4.9700 | $4.9400 | $4.9500 | 1,247,600 | |
| 2021-10-13 | H78.SI | USD | $4.9300 | $4.8900 | $4.9500 | $4.9300 | $4.9400 | 1,298,100 | |
| 2021-10-12 | H78.SI | USD | $4.9200 | $4.8900 | $4.9400 | $4.9200 | $4.9300 | 1,388,300 | |
| 2021-10-11 | H78.SI | USD | $4.9200 | $4.8900 | $4.9500 | $4.9100 | $4.9300 | 1,851,000 | |
| 2021-10-08 | H78.SI | USD | $4.9200 | $4.8400 | $4.9200 | $4.9000 | $4.9200 | 2,833,800 | |
| 2021-10-07 | H78.SI | USD | $4.8400 | $4.8300 | $4.8800 | $4.8400 | $4.8500 | 2,449,500 | |
| 2021-10-06 | H78.SI | USD | $4.8500 | $4.8000 | $4.8500 | $4.8400 | $4.8500 | 1,551,700 | |
| 2021-10-05 | H78.SI | USD | $4.8500 | $4.8000 | $4.8600 | $4.8400 | $4.8500 | 1,795,200 | |
| 2021-10-04 | H78.SI | USD | $4.8600 | $4.8100 | $4.8700 | $4.8600 | $4.8700 | 2,588,500 | |
| 2021-10-01 | H78.SI | USD | $4.8100 | $4.7900 | $4.8300 | $4.8000 | $4.8100 | 2,562,300 | |
| 2021-09-30 | H78.SI | USD | $4.8000 | $4.7400 | $4.8400 | $4.8000 | $4.8100 | 4,376,200 | |
| 2021-09-29 | H78.SI | USD | $4.7500 | $4.7500 | $4.7800 | $4.7500 | $4.7600 | 1,905,800 | |
| 2021-09-28 | H78.SI | USD | $4.7800 | $4.7600 | $4.8300 | $4.7700 | $4.7800 | 1,980,700 | |
| 2021-09-27 | H78.SI | USD | $4.7700 | $4.6700 | $4.8200 | $4.7700 | $4.7800 | 3,685,300 | |
| 2021-09-24 | H78.SI | USD | $4.6700 | $4.5900 | $4.7200 | $4.6600 | $4.6700 | 3,046,200 | |
| 2021-09-23 | H78.SI | USD | $4.6100 | $4.4600 | $4.6400 | $4.6100 | $4.6200 | 3,320,700 | |
| 2021-09-22 | H78.SI | USD | $4.4200 | $4.3500 | $4.4600 | $4.4200 | $4.4300 | 1,694,100 | |
| 2021-09-21 | H78.SI | USD | $4.4000 | $4.2600 | $4.4500 | $4.3900 | $4.4100 | 3,211,400 | |
| 2021-09-20 | H78.SI | USD | $4.3300 | $4.3000 | $4.5300 | $4.3300 | $4.3500 | 4,538,600 | |
| 2021-09-17 | H78.SI | USD | $4.5300 | $4.4800 | $4.6900 | $4.5200 | $4.5300 | 8,825,800 | |
| 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 |