HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-20 | H78.SI | USD | $4.4100 | $4.3700 | $4.4300 | $4.4100 | $4.4200 | 1,063,000 | |
| 2023-04-19 | H78.SI | USD | $4.4200 | $4.3900 | $4.4800 | $4.4200 | $4.4300 | 1,755,700 | |
| 2023-04-18 | H78.SI | USD | $4.4200 | $4.3700 | $4.4700 | $4.4100 | $4.4200 | 4,435,700 | |
| 2023-04-17 | H78.SI | USD | $4.3600 | $4.3100 | $4.3900 | $4.3400 | $4.3600 | 3,391,700 | |
| 2023-04-14 | H78.SI | USD | $4.3300 | $4.3100 | $4.3700 | $4.3300 | $4.3400 | 2,135,000 | |
| 2023-04-13 | H78.SI | USD | $4.3400 | $4.3300 | $4.4200 | $4.3400 | $4.3500 | 3,504,600 | |
| 2023-04-12 | H78.SI | USD | $4.3800 | $4.2900 | $4.3800 | $4.3700 | $4.3800 | 1,200,900 | |
| 2023-04-11 | H78.SI | USD | $4.3000 | $4.2700 | $4.3500 | $4.2900 | $4.3000 | 2,251,600 | |
| 2023-04-10 | H78.SI | USD | $4.3400 | $4.2600 | $4.3600 | $4.3400 | $4.3500 | 471,300 | |
| 2023-04-06 | H78.SI | USD | $4.3000 | $4.2700 | $4.4000 | $4.2900 | $4.3000 | 1,467,300 | |
| 2023-04-05 | H78.SI | USD | $4.3900 | $4.3800 | $4.5100 | $4.3900 | $4.4100 | 2,487,500 | |
| 2023-04-04 | H78.SI | USD | $4.3800 | $4.3700 | $4.4400 | $4.3800 | $4.3900 | 497,100 | |
| 2023-04-03 | H78.SI | USD | $4.4000 | $4.3500 | $4.4500 | $4.3900 | $4.4000 | 1,879,100 | |
| 2023-03-31 | H78.SI | USD | $4.3900 | $4.3200 | $4.4200 | $4.3700 | $4.3900 | 3,341,845 | |
| 2023-03-30 | H78.SI | USD | $4.3700 | $4.2800 | $4.3800 | $4.3600 | $4.3700 | 1,616,500 | |
| 2023-03-29 | H78.SI | USD | $4.2800 | $4.2100 | $4.3400 | $4.2700 | $4.2800 | 1,677,400 | |
| 2023-03-28 | H78.SI | USD | $4.2300 | $4.2200 | $4.2900 | $4.2300 | $4.2500 | 877,900 | |
| 2023-03-27 | H78.SI | USD | $4.2400 | $4.2100 | $4.2700 | $4.2400 | $4.2500 | 835,800 | |
| 2023-03-24 | H78.SI | USD | $4.2300 | $4.2000 | $4.2700 | $4.2200 | $4.2300 | 1,530,200 | |
| 2023-03-23 | H78.SI | USD | $4.2400 | $4.2200 | $4.2700 | $4.2400 | $4.2500 | 1,013,900 | |
| 2023-03-22 | H78.SI | USD | $4.2800 | $4.2200 | $4.3200 | $4.2800 | $4.2900 | 1,071,600 | |
| 2023-03-21 | H78.SI | USD | $4.2100 | $4.2100 | $4.2800 | $4.2100 | $4.2300 | 609,900 | |
| 2023-03-20 | H78.SI | USD | $4.2200 | $4.1500 | $4.2600 | $4.2100 | $4.2300 | 2,921,200 | |
| 2023-03-17 | H78.SI | USD | XD | $4.1700 | $4.1500 | $4.2700 | $4.1700 | $4.1800 | 2,959,300 |
| 2023-03-16 | H78.SI | USD | XD | $4.2100 | $4.2000 | $4.3200 | $4.2100 | $4.2200 | 2,179,800 |
| 2023-03-15 | H78.SI | USD | CD | $4.4400 | $4.3900 | $4.5200 | $4.4400 | $4.4500 | 1,888,800 |
| 2023-03-14 | H78.SI | USD | CD | $4.4500 | $4.3500 | $4.4600 | $4.4400 | $4.4500 | 2,230,100 |
| 2023-03-13 | H78.SI | USD | CD | $4.4200 | $4.3600 | $4.4400 | $4.4200 | $4.4300 | 1,195,100 |
| 2023-03-10 | H78.SI | USD | CD | $4.4300 | $4.4000 | $4.4500 | $4.4300 | $4.4400 | 1,508,100 |
| 2023-03-09 | H78.SI | USD | CD | $4.4700 | $4.4000 | $4.5200 | $4.4700 | $4.4800 | 2,228,700 |
| 2023-03-08 | H78.SI | USD | CD | $4.4300 | $4.4100 | $4.5200 | $4.4300 | $4.4400 | 1,893,900 |
| 2023-03-07 | H78.SI | USD | CD | $4.5000 | $4.4400 | $4.5600 | $4.5000 | $4.5200 | 2,389,100 |
| 2023-03-06 | H78.SI | USD | CD | $4.5200 | $4.5100 | $4.5800 | $4.5200 | $4.5300 | 1,520,200 |
| 2023-03-03 | H78.SI | USD | CD | $4.5300 | $4.4700 | $4.6000 | $4.5300 | $4.5400 | 1,793,400 |
| 2023-03-02 | H78.SI | USD | $4.6300 | $4.5500 | $4.6400 | $4.6300 | $4.6400 | 2,304,400 | |
| 2023-03-01 | H78.SI | USD | $4.6500 | $4.5600 | $4.6600 | $4.6500 | $4.6600 | 1,593,765 | |
| 2023-02-28 | H78.SI | USD | $4.5700 | $4.5400 | $4.6100 | $4.5700 | $4.5800 | 2,572,200 | |
| 2023-02-27 | H78.SI | USD | $4.5100 | $4.4900 | $4.5400 | $4.5100 | $4.5200 | 1,150,900 | |
| 2023-02-24 | H78.SI | USD | $4.5400 | $4.5100 | $4.5700 | $4.5400 | $4.5500 | 1,163,700 | |
| 2023-02-23 | H78.SI | USD | $4.5700 | $4.5200 | $4.6800 | $4.5700 | $4.5800 | 2,227,700 | |
| 2023-02-22 | H78.SI | USD | $4.7000 | $4.6500 | $4.7100 | $4.6800 | $4.7000 | 1,181,800 | |
| 2023-02-21 | H78.SI | USD | $4.6800 | $4.6500 | $4.6900 | $4.6700 | $4.6800 | 699,000 | |
| 2023-02-20 | H78.SI | USD | $4.6600 | $4.6300 | $4.7200 | $4.6500 | $4.6600 | 1,039,200 | |
| 2023-02-17 | H78.SI | USD | $4.7000 | $4.6500 | $4.7300 | $4.6800 | $4.7000 | 1,309,900 | |
| 2023-02-16 | H78.SI | USD | $4.7400 | $4.6900 | $4.7700 | $4.7300 | $4.7500 | 891,300 | |
| 2023-02-15 | H78.SI | USD | $4.7200 | $4.6800 | $4.7900 | $0.0000 | $4.7200 | 1,359,800 | |
| 2023-02-14 | H78.SI | USD | $4.8000 | $4.7700 | $4.8100 | $4.7800 | $4.8000 | 813,100 | |
| 2023-02-13 | H78.SI | USD | $4.8200 | $4.7800 | $4.8500 | $4.8100 | $4.8200 | 2,111,479 | |
| 2023-02-10 | H78.SI | USD | $4.8400 | $4.7900 | $4.8500 | $4.8300 | $4.8400 | 1,674,600 | |
| 2023-02-09 | H78.SI | USD | $4.8500 | $4.8000 | $4.8600 | $4.8400 | $4.8500 | 1,024,600 |