HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2023-02-08 | H78.SI | USD | $4.8700 | $4.8200 | $4.8900 | $4.8500 | $4.8700 | 943,000 | |
| 2023-02-07 | H78.SI | USD | $4.8400 | $4.8200 | $4.9000 | $4.8300 | $4.8400 | 1,375,900 | |
| 2023-02-06 | H78.SI | USD | $4.8900 | $4.8400 | $4.9300 | $4.8800 | $4.8900 | 2,226,500 | |
| 2023-02-03 | H78.SI | USD | $4.9200 | $4.8700 | $4.9400 | $4.9100 | $4.9200 | 2,201,300 | |
| 2023-02-02 | H78.SI | USD | $4.9300 | $4.8600 | $4.9600 | $4.9100 | $4.9300 | 1,702,800 | |
| 2023-02-01 | H78.SI | USD | $4.9200 | $4.8700 | $4.9700 | $4.9100 | $4.9200 | 1,559,700 | |
| 2023-01-31 | H78.SI | USD | $4.8700 | $4.8700 | $5.0100 | $4.8700 | $4.8800 | 5,749,400 | |
| 2023-01-30 | H78.SI | USD | $4.9500 | $4.9300 | $5.0500 | $4.9500 | $4.9600 | 3,730,700 | |
| 2023-01-27 | H78.SI | USD | $4.9500 | $4.8800 | $4.9700 | $4.9300 | $4.9500 | 3,247,200 | |
| 2023-01-26 | H78.SI | USD | $4.8900 | $4.7700 | $4.9200 | $4.8900 | $4.9000 | 1,565,300 | |
| 2023-01-25 | H78.SI | USD | $4.8000 | $4.7900 | $4.8500 | $4.7900 | $4.8200 | 1,337,800 | |
| 2023-01-20 | H78.SI | USD | $4.8000 | $4.7200 | $4.8000 | $4.8000 | $4.8100 | 1,431,700 | |
| 2023-01-19 | H78.SI | USD | $4.7500 | $4.7200 | $4.7900 | $4.7300 | $4.7500 | 1,030,500 | |
| 2023-01-18 | H78.SI | USD | $4.7600 | $4.7100 | $4.8000 | $4.7500 | $4.7700 | 1,583,500 | |
| 2023-01-17 | H78.SI | USD | $4.7900 | $4.7900 | $4.9000 | $4.7900 | $4.8000 | 2,520,600 | |
| 2023-01-16 | H78.SI | USD | $4.9000 | $4.8500 | $4.9400 | $4.8700 | $4.9000 | 1,625,700 | |
| 2023-01-13 | H78.SI | USD | $4.8900 | $4.8200 | $4.9000 | $4.8800 | $4.8900 | 1,453,400 | |
| 2023-01-12 | H78.SI | USD | $4.8400 | $4.7800 | $4.8700 | $4.8200 | $4.8400 | 2,158,800 | |
| 2023-01-11 | H78.SI | USD | $4.7600 | $4.7000 | $4.8200 | $4.7600 | $4.7700 | 2,217,200 | |
| 2023-01-10 | H78.SI | USD | $4.7600 | $4.7500 | $4.8300 | $4.7500 | $4.7600 | 2,279,500 | |
| 2023-01-09 | H78.SI | USD | $4.8200 | $4.7900 | $4.8700 | $4.8000 | $4.8200 | 1,078,100 | |
| 2023-01-06 | H78.SI | USD | $4.7900 | $4.7100 | $4.8300 | $4.7800 | $4.7900 | 2,081,600 | |
| 2023-01-05 | H78.SI | USD | $4.7900 | $4.7100 | $4.8500 | $4.7800 | $4.7900 | 3,541,300 | |
| 2023-01-04 | H78.SI | USD | $4.7100 | $4.6000 | $4.7400 | $4.7000 | $4.7100 | 2,132,700 | |
| 2023-01-03 | H78.SI | USD | $4.6400 | $4.5600 | $4.6700 | $4.6300 | $4.6400 | 859,800 | |
| 2022-12-30 | H78.SI | USD | $4.6000 | $4.5500 | $4.6400 | $4.6000 | $4.6100 | 832,700 | |
| 2022-12-29 | H78.SI | USD | $4.5900 | $4.5300 | $4.6100 | $4.5700 | $4.5900 | 1,152,800 | |
| 2022-12-28 | H78.SI | USD | $4.5500 | $4.5400 | $4.6200 | $4.5500 | $4.5600 | 976,300 | |
| 2022-12-27 | H78.SI | USD | $4.5700 | $4.5200 | $4.6700 | $4.5600 | $4.5700 | 586,800 | |
| 2022-12-23 | H78.SI | USD | $4.5700 | $4.5600 | $4.6600 | $4.5700 | $4.5800 | 725,500 | |
| 2022-12-22 | H78.SI | USD | $4.6600 | $4.6600 | $4.7700 | $4.6600 | $4.6700 | 1,427,100 | |
| 2022-12-21 | H78.SI | USD | $4.7400 | $4.7000 | $4.8100 | $4.7400 | $4.7700 | 2,101,100 | |
| 2022-12-20 | H78.SI | USD | $4.7200 | $4.5400 | $4.7500 | $4.7200 | $4.7300 | 3,178,500 | |
| 2022-12-19 | H78.SI | USD | $4.5800 | $4.4900 | $4.5800 | $4.5600 | $4.5800 | 2,324,000 | |
| 2022-12-16 | H78.SI | USD | $4.4900 | $4.4400 | $4.6400 | $4.4700 | $4.4900 | 4,068,400 | |
| 2022-12-15 | H78.SI | USD | $4.6500 | $4.5700 | $4.7000 | $4.6300 | $4.6500 | 2,953,900 | |
| 2022-12-14 | H78.SI | USD | $4.6300 | $4.6100 | $4.7200 | $4.6300 | $4.6400 | 2,098,200 |