HongkongLand USD
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | H78.SI | USD | $4.8200 | $4.6600 | $4.8300 | $4.8000 | $4.8200 | 5,363,800 | |
| 2021-02-25 | H78.SI | USD | $4.7800 | $4.7400 | $4.7900 | $4.7700 | $4.7800 | 2,923,800 | |
| 2021-02-24 | H78.SI | USD | $4.7200 | $4.6400 | $4.7900 | $4.7200 | $4.7400 | 4,012,800 | |
| 2021-02-23 | H78.SI | USD | $4.6600 | $4.6100 | $4.6800 | $4.6400 | $4.6600 | 1,966,800 | |
| 2021-02-22 | H78.SI | USD | $4.5900 | $4.5600 | $4.6500 | $4.5900 | $4.6000 | 1,800,775 | |
| 2021-02-19 | H78.SI | USD | $4.5700 | $4.5300 | $4.6000 | $4.5700 | $4.5800 | 3,558,200 | |
| 2021-02-18 | H78.SI | USD | $4.5700 | $4.5500 | $4.6100 | $4.5700 | $4.5900 | 3,062,000 | |
| 2021-02-17 | H78.SI | USD | $4.5800 | $4.5200 | $4.6100 | $4.5800 | $4.5900 | 2,598,000 | |
| 2021-02-16 | H78.SI | USD | $4.6000 | $4.5700 | $4.6400 | $4.5900 | $4.6000 | 2,970,700 | |
| 2021-02-15 | H78.SI | USD | $4.6000 | $4.5700 | $4.6000 | $4.5900 | $4.6000 | 1,156,400 | |
| 2021-02-11 | H78.SI | USD | $4.5900 | $4.5500 | $4.5900 | $4.5600 | $4.5900 | 1,466,900 | |
| 2021-02-10 | H78.SI | USD | $4.5700 | $4.5300 | $4.5900 | $4.5600 | $4.5800 | 1,460,500 | |
| 2021-02-09 | H78.SI | USD | $4.5500 | $4.5200 | $4.5700 | $4.5400 | $4.5500 | 1,494,900 | |
| 2021-02-08 | H78.SI | USD | $4.5400 | $4.5100 | $4.5700 | $4.5400 | $4.5500 | 1,670,900 | |
| 2021-02-05 | H78.SI | USD | $4.5400 | $4.5000 | $4.6300 | $4.5400 | $4.5600 | 2,148,100 | |
| 2021-02-04 | H78.SI | USD | $4.6000 | $4.5500 | $4.6000 | $4.5900 | $4.6000 | 2,307,000 | |
| 2021-02-03 | H78.SI | USD | $4.5600 | $4.5600 | $4.7000 | $4.5600 | $4.5900 | 1,819,100 | |
| 2021-02-02 | H78.SI | USD | $4.5800 | $4.5400 | $4.6200 | $4.5700 | $4.5900 | 2,859,500 | |
| 2021-02-01 | H78.SI | USD | $4.5600 | $4.5300 | $4.6300 | $4.5500 | $4.5600 | 1,968,400 | |
| 2021-01-29 | H78.SI | USD | $4.6300 | $4.5700 | $4.6500 | $4.6100 | $4.6300 | 3,019,200 | |
| 2021-01-28 | H78.SI | USD | $4.6100 | $4.5600 | $4.6600 | $4.6000 | $4.6100 | 2,043,300 | |
| 2021-01-27 | H78.SI | USD | $4.6800 | $4.5400 | $4.6800 | $4.6600 | $4.6800 | 1,843,600 | |
| 2021-01-26 | H78.SI | USD | $4.6000 | $4.5600 | $4.6700 | $4.6000 | $4.6100 | 2,230,300 | |
| 2021-01-25 | H78.SI | USD | $4.6400 | $4.6200 | $4.6800 | $4.6300 | $4.6400 | 1,829,700 | |
| 2021-01-22 | H78.SI | USD | $4.6000 | $4.5400 | $4.6800 | $4.5900 | $4.6000 | 3,421,500 | |
| 2021-01-21 | H78.SI | USD | $4.6300 | $4.6000 | $4.6800 | $4.6300 | $4.6400 | 3,558,800 | |
| 2021-01-20 | H78.SI | USD | $4.6300 | $4.6000 | $4.7000 | $4.6300 | $4.6400 | 2,053,400 | |
| 2021-01-19 | H78.SI | USD | $4.6200 | $4.5800 | $4.6800 | $4.6100 | $4.6200 | 2,627,800 | |
| 2021-01-18 | H78.SI | USD | $4.5500 | $4.5300 | $4.7000 | $4.5500 | $4.5600 | 5,222,000 | |
| 2021-01-15 | H78.SI | USD | $4.6100 | $4.5900 | $4.7800 | $4.6000 | $4.6300 | 10,540,400 | |
| 2021-01-14 | H78.SI | USD | $4.6100 | $4.5500 | $4.6400 | $4.6000 | $4.6200 | 3,975,500 | |
| 2021-01-13 | H78.SI | USD | $4.5400 | $4.4500 | $4.5500 | $4.5300 | $4.5400 | 2,524,800 | |
| 2021-01-12 | H78.SI | USD | $4.4300 | $4.4100 | $4.4700 | $4.4300 | $4.4400 | 1,694,400 | |
| 2021-01-11 | H78.SI | USD | $4.4000 | $4.2800 | $4.4300 | $4.3900 | $4.4200 | 1,769,400 | |
| 2021-01-08 | H78.SI | USD | $4.3000 | $4.2400 | $4.3100 | $4.2900 | $4.3000 | 1,565,900 | |
| 2021-01-07 | H78.SI | USD | $4.2300 | $4.1900 | $4.3500 | $4.2300 | $4.2400 | 1,884,400 | |
| 2021-01-06 | H78.SI | USD | $4.3100 | $4.2600 | $4.3100 | $4.2900 | $4.3100 | 1,961,300 | |
| 2021-01-05 | H78.SI | USD | $4.2600 | $4.1100 | $4.2600 | $4.2400 | $4.2600 | 2,710,500 | |
| 2021-01-04 | H78.SI | USD | $4.1100 | $4.1000 | $4.1700 | $4.1100 | $4.1200 | 1,777,400 | |
| 2020-12-31 | H78.SI | USD | $4.1300 | $4.1300 | $4.1800 | $4.1300 | $4.1500 | 1,308,100 | |
| 2020-12-30 | H78.SI | USD | $4.1700 | $4.1400 | $4.1800 | $4.1600 | $4.1700 | 1,139,600 | |
| 2020-12-29 | H78.SI | USD | $4.1500 | $4.1400 | $4.1800 | $4.1500 | $4.1600 | 366,500 | |
| 2020-12-28 | H78.SI | USD | $4.1600 | $4.1300 | $4.2000 | $4.1600 | $4.1700 | 728,000 | |
| 2020-12-24 | H78.SI | USD | $4.1900 | $4.1700 | $4.2100 | $4.1800 | $4.1900 | 504,900 | |
| 2020-12-23 | H78.SI | USD | $4.2100 | $4.1900 | $4.2700 | $4.2000 | $4.2100 | 1,086,800 | |
| 2020-12-22 | H78.SI | USD | $4.2400 | $4.1600 | $4.2700 | $4.2200 | $4.2400 | 2,006,800 | |
| 2020-12-21 | H78.SI | USD | $4.2100 | $4.1600 | $4.2200 | $4.2000 | $4.2100 | 1,989,400 | |
| 2020-12-18 | H78.SI | USD | $4.1600 | $4.1200 | $4.2100 | $4.1500 | $4.1700 | 3,873,400 | |
| 2020-12-17 | H78.SI | USD | $4.1400 | $4.1100 | $4.1600 | $4.1400 | $4.1500 | 1,447,800 | |
| 2020-12-16 | H78.SI | USD | $4.1500 | $4.1500 | $4.2300 | $4.1500 | $4.1700 | 3,311,700 |