HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-06 | H78.SI | USD | $4.0200 | $3.9300 | $4.0800 | $4.0100 | $4.0200 | 1,752,800 | |
| 2020-04-03 | H78.SI | USD | $3.8900 | $3.8000 | $3.8900 | $3.8700 | $3.8900 | 3,112,484 | |
| 2020-04-02 | H78.SI | USD | $3.8000 | $3.7400 | $3.8200 | $3.7900 | $3.8000 | 1,810,200 | |
| 2020-04-01 | H78.SI | USD | $3.8400 | $3.7600 | $3.8400 | $3.8300 | $3.8400 | 2,721,400 | |
| 2020-03-31 | H78.SI | USD | $3.7500 | $3.6600 | $3.8500 | $3.7300 | $3.7500 | 4,330,958 | |
| 2020-03-30 | H78.SI | USD | $3.7900 | $3.7200 | $3.8400 | $3.7600 | $3.7900 | 2,536,300 | |
| 2020-03-27 | H78.SI | USD | $3.8800 | $3.8300 | $3.9700 | $3.8700 | $3.8800 | 2,557,000 | |
| 2020-03-26 | H78.SI | USD | $3.8900 | $3.7200 | $3.9500 | $3.8500 | $3.8900 | 3,726,000 | |
| 2020-03-25 | H78.SI | USD | $3.8400 | $3.7500 | $3.8500 | $3.8400 | $3.8500 | 3,108,200 | |
| 2020-03-24 | H78.SI | USD | $3.7000 | $3.6500 | $3.8000 | $3.6900 | $3.7000 | 5,010,500 | |
| 2020-03-23 | H78.SI | USD | $3.6400 | $3.6000 | $3.8100 | $3.6300 | $3.6600 | 4,717,600 | |
| 2020-03-20 | H78.SI | USD | XD | $3.9000 | $3.8200 | $4.0800 | $3.9000 | $3.9200 | 7,319,200 |
| 2020-03-19 | H78.SI | USD | XD | $3.8800 | $3.8500 | $4.1200 | $3.8800 | $3.9300 | 3,850,600 |
| 2020-03-18 | H78.SI | USD | CD | $4.2000 | $4.1600 | $4.3000 | $4.1700 | $4.2000 | 6,134,700 |
| 2020-03-17 | H78.SI | USD | CD | $4.2400 | $4.1400 | $4.2800 | $4.2300 | $4.2400 | 3,543,400 |
| 2020-03-16 | H78.SI | USD | CD | $4.1500 | $4.1500 | $4.3300 | $4.1500 | $4.1600 | 3,596,600 |
| 2020-03-13 | H78.SI | USD | CD | $4.3900 | $4.3200 | $4.7000 | $4.3900 | $4.4200 | 7,072,500 |
| 2020-03-12 | H78.SI | USD | CD | $4.5500 | $4.5100 | $4.7000 | $4.5500 | $4.5600 | 3,803,600 |
| 2020-03-11 | H78.SI | USD | CD | $4.5700 | $4.5700 | $4.8100 | $4.5700 | $4.5800 | 3,812,200 |
| 2020-03-10 | H78.SI | USD | CD | $4.7000 | $4.5800 | $4.8000 | $4.6800 | $4.7000 | 3,437,500 |
| 2020-03-09 | H78.SI | USD | CD | $4.5500 | $4.5500 | $4.7600 | $4.5400 | $4.5500 | 4,294,254 |
| 2020-03-06 | H78.SI | USD | CD | $4.9000 | $4.8500 | $5.0300 | $4.9000 | $4.9100 | 3,495,000 |
| 2020-03-05 | H78.SI | USD | $5.0500 | $5.0000 | $5.0700 | $5.0400 | $5.0500 | 2,323,200 | |
| 2020-03-04 | H78.SI | USD | $4.9900 | $4.9100 | $5.0000 | $4.9800 | $4.9900 | 1,963,200 | |
| 2020-03-03 | H78.SI | USD | $4.9800 | $4.9300 | $5.0300 | $4.9700 | $4.9900 | 2,484,900 | |
| 2020-03-02 | H78.SI | USD | $4.9000 | $4.9000 | $5.0000 | $4.8900 | $4.9000 | 2,860,900 | |
| 2020-02-28 | H78.SI | USD | $4.9100 | $4.8500 | $5.0000 | $4.9000 | $4.9100 | 5,655,500 | |
| 2020-02-27 | H78.SI | USD | $5.0300 | $5.0100 | $5.1500 | $5.0300 | $5.0400 | 2,477,700 | |
| 2020-02-26 | H78.SI | USD | $5.1400 | $5.1100 | $5.2300 | $5.1300 | $5.1400 | 4,201,900 | |
| 2020-02-25 | H78.SI | USD | $5.2300 | $5.2200 | $5.2900 | $5.2300 | $5.2400 | 2,087,400 | |
| 2020-02-24 | H78.SI | USD | $5.2300 | $5.2000 | $5.2800 | $5.2300 | $5.2400 | 2,532,600 | |
| 2020-02-21 | H78.SI | USD | $5.2900 | $5.2700 | $5.4600 | $5.2800 | $5.2900 | 5,306,000 | |
| 2020-02-20 | H78.SI | USD | $5.4800 | $5.4600 | $5.5200 | $5.8000 | $4.9400 | 440,600 | |
| 2020-02-19 | H78.SI | USD | $5.5000 | $5.4800 | $5.5600 | $5.5000 | $5.5200 | 1,025,900 | |
| 2020-02-18 | H78.SI | USD | $5.4800 | $5.4500 | $5.5100 | $5.4700 | $5.4800 | 753,200 | |
| 2020-02-17 | H78.SI | USD | $5.4700 | $5.4600 | $5.5300 | $5.4700 | $5.4900 | 480,200 | |
| 2020-02-14 | H78.SI | USD | $5.5100 | $5.4400 | $5.5200 | $5.4900 | $5.5100 | 1,448,900 | |
| 2020-02-13 | H78.SI | USD | $5.4700 | $5.4500 | $5.4900 | $5.4600 | $5.4700 | 1,235,300 | |
| 2020-02-12 | H78.SI | USD | $5.4900 | $5.4100 | $5.5200 | $5.4800 | $5.4900 | 1,736,500 | |
| 2020-02-11 | H78.SI | USD | $5.4100 | $5.3800 | $5.4900 | $5.4100 | $5.4200 | 717,600 | |
| 2020-02-10 | H78.SI | USD | $5.4500 | $5.4200 | $5.5000 | $5.4400 | $5.4500 | 1,000,100 | |
| 2020-02-07 | H78.SI | USD | $5.4500 | $5.4500 | $5.5700 | $5.4500 | $5.4600 | 2,051,200 | |
| 2020-02-06 | H78.SI | USD | $5.5000 | $5.4500 | $5.5200 | $5.4900 | $5.5000 | 1,493,200 | |
| 2020-02-05 | H78.SI | USD | $5.4400 | $5.3700 | $5.4700 | $5.4300 | $5.4400 | 1,738,700 | |
| 2020-02-04 | H78.SI | USD | $5.3800 | $5.3000 | $5.3900 | $5.3600 | $5.3800 | 2,033,200 | |
| 2020-02-03 | H78.SI | USD | $5.2700 | $5.2700 | $5.3300 | $5.2700 | $5.2800 | 1,576,200 | |
| 2020-01-31 | H78.SI | USD | $5.3300 | $5.3300 | $5.4200 | $5.3300 | $5.3400 | 4,123,000 | |
| 2020-01-30 | H78.SI | USD | $5.4000 | $5.3800 | $5.4900 | $5.3900 | $5.4000 | 5,961,600 | |
| 2020-01-29 | H78.SI | USD | $5.4900 | $5.4500 | $5.5300 | $5.4900 | $5.5000 | 1,017,300 | |
| 2020-01-28 | H78.SI | USD | $5.4900 | $5.4400 | $5.5000 | $5.4800 | $5.5000 | 3,010,900 |