HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-10-03 | H78.SI | USD | $4.4900 | $4.3700 | $4.5400 | $4.4800 | $4.4900 | 2,121,700 | |
| 2022-09-30 | H78.SI | USD | $4.4200 | $4.3300 | $4.4400 | $4.4200 | $4.4300 | 4,968,900 | |
| 2022-09-29 | H78.SI | USD | $4.4500 | $4.4500 | $4.6200 | $4.4500 | $4.4600 | 1,561,100 | |
| 2022-09-28 | H78.SI | USD | $4.5200 | $4.4500 | $4.6600 | $4.5100 | $4.5200 | 3,130,093 | |
| 2022-09-27 | H78.SI | USD | $4.6800 | $4.6800 | $4.7400 | $4.6800 | $4.7000 | 2,568,100 | |
| 2022-09-26 | H78.SI | USD | $4.7100 | $4.7100 | $4.8100 | $4.7100 | $4.7300 | 3,136,400 | |
| 2022-09-23 | H78.SI | USD | $4.8100 | $4.7800 | $4.8600 | $4.8100 | $4.8200 | 1,141,800 | |
| 2022-09-22 | H78.SI | USD | $4.8400 | $4.8300 | $4.9200 | $4.8400 | $4.8600 | 1,573,100 | |
| 2022-09-21 | H78.SI | USD | $4.8500 | $4.8000 | $4.9800 | $4.8500 | $4.8700 | 3,603,700 | |
| 2022-09-20 | H78.SI | USD | $4.8300 | $4.8200 | $4.8600 | $4.8200 | $4.8400 | 1,939,640 | |
| 2022-09-19 | H78.SI | USD | $4.8100 | $4.7600 | $4.8300 | $4.8100 | $4.8200 | 1,311,400 | |
| 2022-09-16 | H78.SI | USD | $4.8500 | $4.7900 | $4.8900 | $4.8500 | $4.8600 | 4,149,389 | |
| 2022-09-15 | H78.SI | USD | $4.8700 | $4.8000 | $4.8900 | $4.8600 | $4.8700 | 1,756,000 | |
| 2022-09-14 | H78.SI | USD | $4.8300 | $4.8000 | $4.8700 | $4.8300 | $4.8500 | 1,481,700 | |
| 2022-09-13 | H78.SI | USD | $4.9200 | $4.8500 | $4.9400 | $4.9000 | $4.9200 | 1,536,100 | |
| 2022-09-12 | H78.SI | USD | $4.8400 | $4.8100 | $4.8500 | $4.8300 | $4.8400 | 851,100 | |
| 2022-09-09 | H78.SI | USD | $4.7800 | $4.7400 | $4.8100 | $4.7800 | $4.7900 | 1,639,600 | |
| 2022-09-08 | H78.SI | USD | $4.7800 | $4.7600 | $4.8100 | $4.7700 | $4.7800 | 1,266,900 | |
| 2022-09-07 | H78.SI | USD | $4.7600 | $4.7000 | $4.7900 | $4.7600 | $4.7700 | 1,196,700 | |
| 2022-09-06 | H78.SI | USD | $4.7700 | $4.7500 | $4.8000 | $4.7600 | $4.7800 | 1,129,400 | |
| 2022-09-05 | H78.SI | USD | $4.7800 | $4.7400 | $4.8400 | $4.7700 | $4.7800 | 1,186,100 | |
| 2022-09-02 | H78.SI | USD | $4.7800 | $4.7500 | $4.8100 | $4.7700 | $4.7800 | 1,424,900 | |
| 2022-09-01 | H78.SI | USD | $4.7400 | $4.7400 | $4.8400 | $4.7400 | $4.7600 | 2,434,900 | |
| 2022-08-31 | H78.SI | USD | $4.8400 | $4.8300 | $4.9000 | $4.8400 | $4.8500 | 2,771,500 | |
| 2022-08-30 | H78.SI | USD | $4.8800 | $4.8600 | $4.9400 | $4.8800 | $4.8900 | 1,099,200 | |
| 2022-08-29 | H78.SI | USD | $4.9000 | $4.8300 | $4.9000 | $4.8900 | $4.9000 | 795,500 | |
| 2022-08-26 | H78.SI | USD | $4.8900 | $4.8800 | $4.9400 | $4.8900 | $4.9000 | 1,215,700 | |
| 2022-08-25 | H78.SI | USD | $4.8800 | $4.8700 | $4.9100 | $4.8800 | $4.8900 | 1,045,600 | |
| 2022-08-24 | H78.SI | USD | $4.8900 | $4.8800 | $4.9300 | $4.8900 | $4.9000 | 1,566,000 | |
| 2022-08-23 | H78.SI | USD | $4.9000 | $4.8800 | $4.9900 | $4.9000 | $4.9100 | 2,136,200 | |
| 2022-08-22 | H78.SI | USD | $5.0000 | $4.9300 | $5.0100 | $4.9900 | $5.0000 | 1,610,300 | |
| 2022-08-19 | H78.SI | USD | XD | $4.9100 | $4.8700 | $4.9400 | $0.0000 | $4.9200 | 1,813,500 |
| 2022-08-18 | H78.SI | USD | XD | $4.9100 | $4.8900 | $4.9400 | $4.9100 | $4.9200 | 1,332,200 |
| 2022-08-17 | H78.SI | USD | CD | $4.9800 | $4.9600 | $5.0300 | $4.9800 | $4.9900 | 1,480,900 |
| 2022-08-16 | H78.SI | USD | CD | $4.9700 | $4.9500 | $5.0400 | $4.9700 | $4.9800 | 873,800 |
| 2022-08-15 | H78.SI | USD | CD | $4.9800 | $4.9700 | $5.0100 | $4.9700 | $4.9800 | 738,500 |
| 2022-08-12 | H78.SI | USD | CD | $4.9700 | $4.9500 | $5.0800 | $4.9700 | $4.9800 | 1,694,800 |
| 2022-08-11 | H78.SI | USD | CD | $5.0600 | $5.0300 | $5.0900 | $5.0500 | $5.0600 | 1,238,300 |
| 2022-08-10 | H78.SI | USD | CD | $5.0600 | $4.9800 | $5.0600 | $5.0500 | $5.0600 | 2,622,100 |
| 2022-08-08 | H78.SI | USD | CD | $5.1200 | $5.0500 | $5.1800 | $5.1100 | $5.1200 | 1,718,600 |
| 2022-08-05 | H78.SI | USD | CD | $5.1900 | $5.1600 | $5.2100 | $5.1800 | $5.1900 | 634,800 |
| 2022-08-04 | H78.SI | USD | CD | $5.1600 | $5.1300 | $5.2500 | $5.1600 | $5.1700 | 2,173,400 |
| 2022-08-03 | H78.SI | USD | CD | $5.2100 | $5.1800 | $5.2400 | $5.2000 | $5.2100 | 1,971,100 |
| 2022-08-02 | H78.SI | USD | CD | $5.2200 | $5.1700 | $5.2300 | $5.2000 | $5.2200 | 1,803,400 |
| 2022-08-01 | H78.SI | USD | CD | $5.2300 | $5.1900 | $5.2500 | $5.2100 | $5.2300 | 1,808,300 |
| 2022-07-29 | H78.SI | USD | CD | $5.1900 | $5.1000 | $5.2800 | $5.1700 | $5.1900 | 6,591,900 |
| 2022-07-28 | H78.SI | USD | $4.8600 | $4.8300 | $4.9400 | $4.8600 | $4.8700 | 2,580,800 | |
| 2022-07-27 | H78.SI | USD | $4.9300 | $4.8600 | $4.9400 | $4.9300 | $4.9400 | 1,242,700 | |
| 2022-07-26 | H78.SI | USD | $4.8900 | $4.8700 | $4.9500 | $4.8900 | $4.9000 | 1,806,700 | |
| 2022-07-25 | H78.SI | USD | $4.9200 | $4.8700 | $4.9500 | $4.9100 | $4.9200 | 948,797 |