HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-07-08 | H78.SI | USD | $4.1400 | $4.0900 | $4.1400 | $4.1200 | $4.1400 | 822,300 | |
| 2020-07-07 | H78.SI | USD | $4.0700 | $4.0600 | $4.1800 | $4.0700 | $4.0800 | 1,580,600 | |
| 2020-07-06 | H78.SI | USD | $4.1700 | $4.0800 | $4.1900 | $4.1600 | $4.1700 | 1,752,600 | |
| 2020-07-03 | H78.SI | USD | $4.0800 | $4.0600 | $4.1300 | $4.0700 | $4.0800 | 1,185,300 | |
| 2020-07-02 | H78.SI | USD | $4.1200 | $4.0800 | $4.1600 | $4.1100 | $4.1200 | 2,102,400 | |
| 2020-07-01 | H78.SI | USD | $4.1100 | $4.0700 | $4.1400 | $4.1100 | $4.1200 | 722,300 | |
| 2020-06-30 | H78.SI | USD | $4.1300 | $4.0600 | $4.1400 | $4.1000 | $4.1300 | 2,048,800 | |
| 2020-06-29 | H78.SI | USD | $4.0700 | $4.0400 | $4.1400 | $4.0600 | $4.0900 | 862,200 | |
| 2020-06-26 | H78.SI | USD | $4.0500 | $4.0500 | $4.0900 | $4.0400 | $4.0600 | 691,800 | |
| 2020-06-25 | H78.SI | USD | $4.0200 | $4.0200 | $4.1200 | $4.0200 | $4.0300 | 1,411,800 | |
| 2020-06-24 | H78.SI | USD | $4.1300 | $4.1000 | $4.1600 | $4.1200 | $4.1400 | 1,691,000 | |
| 2020-06-23 | H78.SI | USD | $4.1700 | $4.0700 | $4.2500 | $4.1500 | $4.1700 | 1,783,400 | |
| 2020-06-22 | H78.SI | USD | $4.1900 | $4.0800 | $4.4300 | $4.1900 | $4.2000 | 3,197,800 | |
| 2020-06-19 | H78.SI | USD | $4.0500 | $3.9500 | $4.0700 | $4.0500 | $4.0600 | 10,523,300 | |
| 2020-06-18 | H78.SI | USD | $4.0000 | $3.9700 | $4.0300 | $4.0000 | $4.0100 | 1,997,100 | |
| 2020-06-17 | H78.SI | USD | $4.0000 | $3.9800 | $4.0400 | $4.0000 | $4.0200 | 1,292,600 | |
| 2020-06-16 | H78.SI | USD | $4.0100 | $3.9800 | $4.0500 | $4.0000 | $4.0100 | 4,876,200 | |
| 2020-06-15 | H78.SI | USD | $3.9300 | $3.9100 | $4.0600 | $3.9300 | $3.9400 | 3,822,500 | |
| 2020-06-12 | H78.SI | USD | $4.0300 | $3.8600 | $4.0800 | $4.0200 | $4.0400 | 4,131,400 | |
| 2020-06-11 | H78.SI | USD | $4.0300 | $4.0200 | $4.2100 | $4.0300 | $4.0400 | 3,537,100 | |
| 2020-06-10 | H78.SI | USD | $4.2900 | $4.2400 | $4.3700 | $4.2800 | $4.2900 | 2,639,900 | |
| 2020-06-09 | H78.SI | USD | $4.3900 | $4.3200 | $4.4800 | $4.3800 | $4.3900 | 3,395,400 | |
| 2020-06-08 | H78.SI | USD | $4.3800 | $4.3200 | $4.3800 | $4.3700 | $4.3800 | 2,603,700 | |
| 2020-06-05 | H78.SI | USD | $4.2600 | $4.1400 | $4.3400 | $4.2600 | $4.2700 | 3,008,200 | |
| 2020-06-04 | H78.SI | USD | $4.2000 | $4.1400 | $4.2400 | $4.1900 | $4.2000 | 1,958,700 | |
| 2020-06-03 | H78.SI | USD | $4.1200 | $4.0600 | $4.1400 | $4.1000 | $4.1200 | 2,839,400 | |
| 2020-06-02 | H78.SI | USD | $4.0700 | $3.9600 | $4.1500 | $4.0700 | $4.0800 | 4,259,400 | |
| 2020-06-01 | H78.SI | USD | $4.0700 | $3.7700 | $4.1700 | $4.0600 | $4.0700 | 5,501,200 | |
| 2020-05-29 | H78.SI | USD | $3.7600 | $3.6200 | $3.7800 | $3.7600 | $3.7700 | 5,769,600 | |
| 2020-05-28 | H78.SI | USD | $3.6700 | $3.6000 | $3.6700 | $3.6600 | $3.6700 | 3,173,300 | |
| 2020-05-27 | H78.SI | USD | $3.6400 | $3.4900 | $3.6500 | $3.6300 | $3.6400 | 5,096,200 | |
| 2020-05-26 | H78.SI | USD | $3.4900 | $3.4600 | $3.5500 | $3.4900 | $3.5000 | 4,365,700 | |
| 2020-05-22 | H78.SI | USD | $3.5200 | $3.4800 | $3.7000 | $3.5100 | $3.5300 | 7,500,700 | |
| 2020-05-21 | H78.SI | USD | $3.7800 | $3.7500 | $3.8800 | $3.7700 | $3.7800 | 2,440,000 | |
| 2020-05-20 | H78.SI | USD | $3.8700 | $3.8500 | $3.8800 | $3.8700 | $3.8800 | 1,056,900 | |
| 2020-05-19 | H78.SI | USD | $3.9100 | $3.8700 | $3.9200 | $3.9000 | $3.9100 | 2,373,100 | |
| 2020-05-18 | H78.SI | USD | $3.8200 | $3.8200 | $3.8800 | $3.8200 | $3.8500 | 1,480,600 | |
| 2020-05-15 | H78.SI | USD | $3.8500 | $3.8200 | $3.9300 | $3.8400 | $3.8500 | 1,623,600 | |
| 2020-05-14 | H78.SI | USD | $3.9200 | $3.8800 | $3.9600 | $3.9100 | $3.9200 | 1,975,900 |