HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-22 | H78.SI | USD | $4.9000 | $4.8600 | $4.9100 | $4.8900 | $4.9000 | 1,586,600 | |
| 2022-07-21 | H78.SI | USD | $4.9000 | $4.8600 | $4.9600 | $4.8900 | $4.9000 | 1,726,400 | |
| 2022-07-20 | H78.SI | USD | $4.9500 | $4.9000 | $4.9700 | $4.9400 | $4.9500 | 1,328,000 | |
| 2022-07-19 | H78.SI | USD | $4.9100 | $4.8900 | $4.9500 | $4.9100 | $4.9200 | 1,120,700 | |
| 2022-07-18 | H78.SI | USD | $4.9200 | $4.8400 | $4.9500 | $4.9200 | $4.9300 | 1,221,500 | |
| 2022-07-15 | H78.SI | USD | $4.8400 | $4.8000 | $4.8900 | $4.8300 | $4.8400 | 1,312,500 | |
| 2022-07-14 | H78.SI | USD | $4.8500 | $4.8200 | $4.9500 | $4.8400 | $4.8500 | 1,534,500 | |
| 2022-07-13 | H78.SI | USD | $4.9200 | $4.9100 | $4.9700 | $4.9200 | $4.9300 | 1,799,600 | |
| 2022-07-12 | H78.SI | USD | $4.9500 | $4.9100 | $5.0700 | $4.9500 | $4.9600 | 2,601,100 | |
| 2022-07-08 | H78.SI | USD | $5.0100 | $4.9400 | $5.0100 | $4.9900 | $5.0100 | 2,166,300 | |
| 2022-07-07 | H78.SI | USD | $4.9400 | $4.9000 | $4.9700 | $4.9400 | $4.9500 | 1,440,200 | |
| 2022-07-06 | H78.SI | USD | $4.9400 | $4.9200 | $5.1500 | $4.9500 | $4.9600 | 2,380,500 | |
| 2022-07-05 | H78.SI | USD | $5.0700 | $5.0200 | $5.1100 | $5.0600 | $5.0700 | 1,084,400 | |
| 2022-07-04 | H78.SI | USD | $5.0900 | $5.0100 | $5.1000 | $5.0700 | $5.0900 | 1,388,000 | |
| 2022-07-01 | H78.SI | USD | $5.0600 | $5.0000 | $5.0800 | $5.0400 | $5.0600 | 1,499,400 | |
| 2022-06-30 | H78.SI | USD | $5.0200 | $5.0100 | $5.1300 | $5.0200 | $5.0400 | 3,303,070 | |
| 2022-06-29 | H78.SI | USD | $5.1300 | $4.9900 | $5.1300 | $0.0000 | $5.1300 | 4,807,600 | |
| 2022-06-28 | H78.SI | USD | $5.0600 | $4.8900 | $5.0600 | $5.0500 | $5.0600 | 4,118,200 | |
| 2022-06-27 | H78.SI | USD | $4.9300 | $4.8600 | $4.9500 | $4.9300 | $4.9400 | 1,849,300 | |
| 2022-06-24 | H78.SI | USD | $4.9000 | $4.8700 | $4.9500 | $4.8900 | $4.9000 | 1,080,200 | |
| 2022-06-23 | H78.SI | USD | $4.9100 | $4.8700 | $4.9400 | $4.9100 | $4.9200 | 1,390,900 | |
| 2022-06-22 | H78.SI | USD | $4.8800 | $4.8400 | $4.9600 | $4.8800 | $4.9000 | 2,160,500 | |
| 2022-06-21 | H78.SI | USD | $4.8800 | $4.8200 | $4.9700 | $4.8800 | $4.9000 | 1,861,200 | |
| 2022-06-20 | H78.SI | USD | $4.8200 | $4.7900 | $4.9100 | $4.8200 | $4.8300 | 4,434,300 | |
| 2022-06-17 | H78.SI | USD | $5.0000 | $4.6800 | $5.0000 | $0.0000 | $5.0000 | 12,088,100 | |
| 2022-06-16 | H78.SI | USD | $4.7200 | $4.7100 | $4.8400 | $4.7200 | $0.0000 | 3,784,600 | |
| 2022-06-15 | H78.SI | USD | $4.7700 | $4.7700 | $4.8600 | $4.7600 | $4.7700 | 1,335,800 | |
| 2022-06-14 | H78.SI | USD | $4.8600 | $4.8200 | $4.9000 | $4.8600 | $4.8700 | 3,712,100 | |
| 2022-06-13 | H78.SI | USD | $4.9600 | $4.9500 | $5.0200 | $4.9500 | $4.9600 | 4,116,700 | |
| 2022-06-10 | H78.SI | USD | $5.0900 | $4.9800 | $5.0900 | $5.0800 | $5.0900 | 3,948,700 | |
| 2022-06-09 | H78.SI | USD | $5.0100 | $4.9900 | $5.3100 | $5.0100 | $5.0200 | 4,753,000 | |
| 2022-06-08 | H78.SI | USD | $5.3000 | $5.1500 | $5.3600 | $5.2900 | $5.3000 | 6,205,700 | |
| 2022-06-07 | H78.SI | USD | $5.2000 | $5.1000 | $5.2000 | $5.1900 | $5.2000 | 3,250,600 | |
| 2022-06-06 | H78.SI | USD | $5.1300 | $5.1300 | $5.2200 | $5.1300 | $5.1400 | 3,788,100 | |
| 2022-06-03 | H78.SI | USD | $5.1700 | $4.9600 | $5.2000 | $5.1600 | $5.1700 | 6,119,900 | |
| 2022-06-02 | H78.SI | USD | $4.9200 | $4.8300 | $4.9400 | $4.9200 | $4.9300 | 4,085,500 | |
| 2022-06-01 | H78.SI | USD | $4.8800 | $4.6300 | $4.8800 | $4.8700 | $4.8800 | 6,082,900 | |
| 2022-05-31 | H78.SI | USD | $4.6400 | $4.5900 | $4.6700 | $4.6300 | $4.6400 | 6,404,300 | |
| 2022-05-30 | H78.SI | USD | $4.6200 | $4.6000 | $4.7200 | $4.6100 | $4.6200 | 4,262,500 | |
| 2022-05-27 | H78.SI | USD | $4.6500 | $4.6400 | $4.6900 | $4.6500 | $4.6600 | 1,667,400 | |
| 2022-05-26 | H78.SI | USD | $4.6200 | $4.6200 | $4.6600 | $4.6200 | $4.6300 | 2,116,600 | |
| 2022-05-25 | H78.SI | USD | $4.6600 | $4.6400 | $4.7200 | $4.6600 | $4.6700 | 2,046,600 | |
| 2022-05-24 | H78.SI | USD | $4.7100 | $4.6800 | $4.7700 | $4.7000 | $4.7100 | 2,028,000 | |
| 2022-05-23 | H78.SI | USD | $4.7300 | $4.7100 | $4.8100 | $4.7200 | $4.7300 | 2,228,954 | |
| 2022-05-20 | H78.SI | USD | $4.8200 | $4.7000 | $4.8500 | $4.8100 | $4.8200 | 2,745,300 | |
| 2022-05-19 | H78.SI | USD | $4.7100 | $4.6900 | $4.7600 | $4.7100 | $4.7300 | 2,357,800 | |
| 2022-05-18 | H78.SI | USD | $4.7400 | $4.6300 | $4.7700 | $4.7400 | $4.7500 | 2,537,200 | |
| 2022-05-17 | H78.SI | USD | $4.6600 | $4.5800 | $4.6800 | $4.6500 | $4.6600 | 2,405,500 | |
| 2022-05-13 | H78.SI | USD | $4.6100 | $4.5800 | $4.7300 | $4.6100 | $4.6200 | 2,634,700 | |
| 2022-05-12 | H78.SI | USD | $4.5900 | $4.5800 | $4.7000 | $4.5900 | $4.6000 | 1,470,300 |