HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | H78.SI | USD | $4.7000 | $4.6500 | $4.7400 | $4.6900 | $4.7000 | 2,819,700 | |
| 2022-05-10 | H78.SI | USD | $4.6800 | $4.6800 | $4.7600 | $4.6800 | $4.6900 | 1,715,600 | |
| 2022-05-09 | H78.SI | USD | $4.7200 | $4.6600 | $4.8700 | $4.7200 | $4.7400 | 3,052,500 | |
| 2022-05-06 | H78.SI | USD | $4.7200 | $4.6900 | $4.8000 | $4.7100 | $4.7200 | 1,515,500 | |
| 2022-05-05 | H78.SI | USD | $4.8300 | $4.7500 | $4.8300 | $4.8200 | $4.8300 | 1,549,600 | |
| 2022-05-04 | H78.SI | USD | $4.7300 | $4.6600 | $4.8000 | $4.7300 | $4.7500 | 3,681,500 | |
| 2022-04-29 | H78.SI | USD | $4.6900 | $4.6800 | $4.8000 | $4.6900 | $4.7100 | 4,137,800 | |
| 2022-04-28 | H78.SI | USD | $4.7500 | $4.6400 | $4.7700 | $4.7400 | $4.7500 | 2,620,400 | |
| 2022-04-27 | H78.SI | USD | $4.6000 | $4.6000 | $4.6700 | $4.6000 | $4.6200 | 2,126,700 | |
| 2022-04-26 | H78.SI | USD | $4.6500 | $4.6000 | $4.6900 | $4.6400 | $4.6600 | 2,368,900 | |
| 2022-04-25 | H78.SI | USD | $4.6000 | $4.6000 | $4.6800 | $4.6000 | $4.6100 | 1,755,300 | |
| 2022-04-22 | H78.SI | USD | $4.7100 | $4.6800 | $4.7600 | $4.7000 | $4.7100 | 1,490,400 | |
| 2022-04-21 | H78.SI | USD | $4.7200 | $4.7200 | $4.8200 | $4.7200 | $4.7300 | 2,664,100 | |
| 2022-04-20 | H78.SI | USD | $4.7700 | $4.7700 | $4.8700 | $4.7700 | $4.7900 | 1,485,000 | |
| 2022-04-19 | H78.SI | USD | $4.8200 | $4.7900 | $4.9000 | $4.8100 | $4.8200 | 2,449,000 | |
| 2022-04-18 | H78.SI | USD | $4.7800 | $4.7600 | $4.8400 | $4.7800 | $4.8000 | 2,010,200 | |
| 2022-04-14 | H78.SI | USD | $4.8600 | $4.8500 | $4.9200 | $4.8500 | $4.8600 | 2,121,300 | |
| 2022-04-13 | H78.SI | USD | $4.8700 | $4.8700 | $4.9400 | $4.8700 | $4.8800 | 1,199,800 | |
| 2022-04-12 | H78.SI | USD | $4.8800 | $4.8800 | $4.9300 | $4.8800 | $4.9000 | 1,430,800 | |
| 2022-04-11 | H78.SI | USD | $4.9200 | $4.8900 | $4.9600 | $4.9100 | $4.9200 | 3,417,200 | |
| 2022-04-08 | H78.SI | USD | $4.9300 | $4.9300 | $5.0200 | $4.9300 | $4.9500 | 4,011,000 | |
| 2022-04-07 | H78.SI | USD | $5.0100 | $4.9800 | $5.0700 | $5.0100 | $5.0200 | 3,157,200 | |
| 2022-04-06 | H78.SI | USD | $5.0800 | $5.0600 | $5.1800 | $5.0700 | $5.0800 | 3,543,400 | |
| 2022-04-05 | H78.SI | USD | $5.2000 | $5.1200 | $5.2200 | $5.1900 | $5.2000 | 1,435,500 | |
| 2022-04-04 | H78.SI | USD | $5.0800 | $5.0300 | $5.1400 | $5.0800 | $5.0900 | 1,632,600 | |
| 2022-04-01 | H78.SI | USD | $5.0300 | $4.9100 | $5.0600 | $5.0200 | $5.0300 | 2,451,500 | |
| 2022-03-31 | H78.SI | USD | $4.9000 | $4.9000 | $5.0600 | $4.9000 | $4.9200 | 4,768,283 | |
| 2022-03-30 | H78.SI | USD | $5.0400 | $5.0100 | $5.0800 | $5.0400 | $5.0600 | 1,637,900 | |
| 2022-03-29 | H78.SI | USD | $5.0200 | $4.9800 | $5.1000 | $5.0100 | $5.0200 | 2,334,500 | |
| 2022-03-28 | H78.SI | USD | $5.0300 | $5.0100 | $5.0900 | $5.0200 | $5.0300 | 966,500 | |
| 2022-03-25 | H78.SI | USD | $5.0800 | $4.9700 | $5.1400 | $5.0700 | $5.0800 | 1,924,000 | |
| 2022-03-24 | H78.SI | USD | $4.9400 | $4.9000 | $4.9700 | $4.9400 | $4.9500 | 2,434,100 | |
| 2022-03-23 | H78.SI | USD | $4.9500 | $4.9300 | $4.9900 | $4.9500 | $4.9600 | 1,430,500 | |
| 2022-03-22 | H78.SI | USD | $4.9200 | $4.9100 | $4.9700 | $4.9100 | $4.9300 | 1,439,100 | |
| 2022-03-21 | H78.SI | USD | $4.9300 | $4.8900 | $4.9800 | $4.9300 | $4.9500 | 1,244,900 | |
| 2022-03-18 | H78.SI | USD | XD | $4.9700 | $4.9300 | $5.0700 | $4.9700 | $4.9800 | 5,436,600 |
| 2022-03-17 | H78.SI | USD | XD | $4.9100 | $4.8000 | $4.9600 | $4.9000 | $4.9100 | 3,350,900 |
| 2022-03-16 | H78.SI | USD | CD | $4.8500 | $4.7400 | $4.9000 | $4.8500 | $4.8600 | 3,655,800 |
| 2022-03-15 | H78.SI | USD | CD | $4.8400 | $4.8100 | $5.0200 | $4.8300 | $4.8400 | 3,584,000 |
| 2022-03-14 | H78.SI | USD | CD | $5.0500 | $5.0300 | $5.1700 | $5.0500 | $5.0600 | 2,039,500 |
| 2022-03-11 | H78.SI | USD | CD | $5.1100 | $5.0900 | $5.2300 | $5.1100 | $5.1200 | 2,026,300 |
| 2022-03-10 | H78.SI | USD | CD | $5.2000 | $5.1600 | $5.2400 | $5.2000 | $5.2100 | 2,414,700 |
| 2022-03-09 | H78.SI | USD | CD | $5.1100 | $5.0200 | $5.1800 | $5.1100 | $5.1200 | 3,026,600 |
| 2022-03-08 | H78.SI | USD | CD | $5.1300 | $5.0700 | $5.2200 | $5.1300 | $5.1500 | 3,140,300 |
| 2022-03-07 | H78.SI | USD | CD | $5.2400 | $5.2200 | $5.3800 | $5.2400 | $5.2500 | 2,088,100 |
| 2022-03-04 | H78.SI | USD | $5.4000 | $5.3500 | $5.4400 | $5.3900 | $5.4000 | 1,526,700 | |
| 2022-03-03 | H78.SI | USD | $5.4000 | $5.3300 | $5.4200 | $5.4000 | $5.4100 | 1,704,800 | |
| 2022-03-02 | H78.SI | USD | $5.3600 | $5.3500 | $5.4500 | $5.3600 | $5.3700 | 2,363,200 | |
| 2022-03-01 | H78.SI | USD | $5.4200 | $5.3300 | $5.4400 | $5.4100 | $5.4200 | 2,876,500 | |
| 2022-02-28 | H78.SI | USD | $5.3900 | $5.3200 | $5.5500 | $5.3800 | $5.3900 | 5,337,500 |