Lion-OCBC Sec HSTECH S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | HST.SI | SGD | $0.7140 | $0.6960 | $0.7210 | $0.7140 | $0.7150 | 8,702,361 | |
| 2022-12-12 | HST.SI | SGD | $0.7050 | $0.7020 | $0.7260 | $0.7050 | $0.7120 | 11,487,516 | |
| 2022-12-09 | HST.SI | SGD | $0.7330 | $0.7110 | $0.7360 | $0.7330 | $0.7340 | 14,282,586 | |
| 2022-12-08 | HST.SI | SGD | $0.7190 | $0.6810 | $0.7230 | $0.7170 | $0.7190 | 14,870,378 | |
| 2022-12-07 | HST.SI | SGD | $0.6800 | $0.6750 | $0.7280 | $0.6790 | $0.6800 | 14,360,244 | |
| 2022-12-06 | HST.SI | SGD | $0.7020 | $0.6890 | $0.7210 | $0.7010 | $0.7020 | 11,123,465 | |
| 2022-12-05 | HST.SI | SGD | $0.7120 | $0.6720 | $0.7120 | $0.7120 | $0.7130 | 16,180,743 | |
| 2022-12-02 | HST.SI | SGD | $0.6540 | $0.6430 | $0.6620 | $0.6520 | $0.6540 | 4,798,955 | |
| 2022-12-01 | HST.SI | SGD | $0.6470 | $0.6460 | $0.6770 | $0.6460 | $0.6470 | 9,418,913 | |
| 2022-11-30 | HST.SI | SGD | $0.6430 | $0.6230 | $0.6490 | $0.6430 | $0.6440 | 5,604,161 | |
| 2022-11-29 | HST.SI | SGD | $0.6330 | $0.5950 | $0.6340 | $0.6300 | $0.6330 | 13,181,307 | |
| 2022-11-28 | HST.SI | SGD | $0.5870 | $0.5650 | $0.5900 | $0.5870 | $0.5880 | 5,001,577 | |
| 2022-11-25 | HST.SI | SGD | $0.5970 | $0.5960 | $0.6130 | $0.5970 | $0.6010 | 5,354,540 | |
| 2022-11-24 | HST.SI | SGD | $0.6110 | $0.6060 | $0.6200 | $0.6110 | $0.6120 | 5,260,791 | |
| 2022-11-23 | HST.SI | SGD | $0.6110 | $0.5990 | $0.6170 | $0.6080 | $0.6110 | 8,217,872 | |
| 2022-11-22 | HST.SI | SGD | $0.6050 | $0.5990 | $0.6250 | $0.6040 | $0.6050 | 9,264,810 | |
| 2022-11-21 | HST.SI | SGD | $0.6230 | $0.6080 | $0.6350 | $0.6220 | $0.6230 | 6,920,738 | |
| 2022-11-18 | HST.SI | SGD | $0.6360 | $0.6320 | $0.6600 | $0.6360 | $0.6400 | 13,383,180 | |
| 2022-11-17 | HST.SI | SGD | $0.6320 | $0.6110 | $0.6390 | $0.6310 | $0.6320 | 12,497,515 | |
| 2022-11-16 | HST.SI | SGD | $0.6430 | $0.6310 | $0.6540 | $0.6420 | $0.6430 | 8,138,233 | |
| 2022-11-15 | HST.SI | SGD | $0.6430 | $0.5970 | $0.6480 | $0.6420 | $0.6440 | 13,947,634 | |
| 2022-11-14 | HST.SI | SGD | $0.6080 | $0.5980 | $0.6400 | $0.6060 | $0.6080 | 14,504,224 | |
| 2022-11-11 | HST.SI | SGD | $0.5960 | $0.5770 | $0.6020 | $0.5960 | $0.5970 | 18,154,897 | |
| 2022-11-10 | HST.SI | SGD | $0.5500 | $0.5470 | $0.5570 | $0.5500 | $0.5540 | 4,964,413 | |
| 2022-11-09 | HST.SI | SGD | $0.5670 | $0.5620 | $0.5870 | $0.5680 | $0.5700 | 6,025,199 | |
| 2022-11-08 | HST.SI | SGD | $0.5800 | $0.5760 | $0.5900 | $0.5780 | $0.5800 | 5,195,742 | |
| 2022-11-07 | HST.SI | SGD | $0.5910 | $0.5490 | $0.6010 | $0.5900 | $0.5910 | 8,653,850 | |
| 2022-11-04 | HST.SI | SGD | $0.5780 | $0.5400 | $0.5880 | $0.5740 | $0.5780 | 12,947,089 | |
| 2022-11-03 | HST.SI | SGD | $0.5310 | $0.5300 | $0.5460 | $0.5310 | $0.5380 | 4,302,278 | |
| 2022-11-02 | HST.SI | SGD | $0.5500 | $0.5270 | $0.5540 | $0.5490 | $0.5500 | 9,144,713 | |
| 2022-11-01 | HST.SI | SGD | $0.5380 | $0.5030 | $0.5430 | $0.5380 | $0.5400 | 14,318,087 | |
| 2022-10-31 | HST.SI | SGD | $0.4980 | $0.4900 | $0.5160 | $0.4980 | $0.5020 | 11,018,603 | |
| 2022-10-28 | HST.SI | SGD | $0.4960 | $0.4900 | $0.5210 | $0.4950 | $0.5000 | 8,627,900 | |
| 2022-10-27 | HST.SI | SGD | $0.5210 | $0.5200 | $0.5390 | $0.5200 | $0.5250 | 4,684,432 | |
| 2022-10-26 | HST.SI | SGD | $0.5160 | $0.4990 | $0.5300 | $0.5160 | $0.5200 | 7,740,227 | |
| 2022-10-25 | HST.SI | SGD | $0.5100 | $0.4800 | $0.5240 | $0.5100 | $0.5130 | 26,531,894 | |
| 2022-10-21 | HST.SI | SGD | $0.5460 | $0.5450 | $0.5580 | $0.5450 | $0.5500 | 4,967,596 | |
| 2022-10-20 | HST.SI | SGD | $0.5490 | $0.5390 | $0.5620 | $0.5490 | $0.5500 | 9,886,684 | |
| 2022-10-19 | HST.SI | SGD | $0.5720 | $0.5610 | $0.5840 | $0.5630 | $0.5720 | 3,361,088 | |
| 2022-10-18 | HST.SI | SGD | $0.5830 | $0.5670 | $0.5870 | $0.5820 | $0.5830 | 8,095,196 | |
| 2022-10-17 | HST.SI | SGD | $0.5690 | $0.5470 | $0.5730 | $0.5630 | $0.5710 | 6,882,701 | |
| 2022-10-14 | HST.SI | SGD | $0.5650 | $0.5620 | $0.5850 | $0.5630 | $0.5650 | 8,204,544 | |
| 2022-10-13 | HST.SI | SGD | $0.5700 | $0.5610 | $0.5830 | $0.5680 | $0.5700 | 5,180,308 | |
| 2022-10-12 | HST.SI | SGD | $0.5840 | $0.5640 | $0.6020 | $0.5830 | $0.5870 | 7,067,025 | |
| 2022-10-11 | HST.SI | SGD | $0.5850 | $0.5830 | $0.6000 | $0.5850 | $0.5900 | 5,533,987 | |
| 2022-10-10 | HST.SI | SGD | $0.6030 | $0.6010 | $0.6230 | $0.6030 | $0.6100 | 3,250,888 | |
| 2022-10-07 | HST.SI | SGD | $0.6260 | $0.6250 | $0.6470 | $0.6260 | $0.6350 | 1,228,876 | |
| 2022-10-06 | HST.SI | SGD | $0.6410 | $0.6410 | $0.6540 | $0.6410 | $0.6430 | 923,644 | |
| 2022-10-05 | HST.SI | SGD | $0.6460 | $0.6310 | $0.6510 | $0.6450 | $0.6480 | 6,174,035 | |
| 2022-10-04 | HST.SI | SGD | $0.6240 | $0.6180 | $0.6240 | $0.6230 | $0.6240 | 1,394,381 |