- Home
- Analytics
- Stocks
- Lion-OCBC Sec HSTECH S$
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-05-17 |
HST.SI |
SGD |
|
$0.6880 |
$0.6800 |
$0.6930 |
$0.6880 |
$0.6890 |
6,338,370 |
2024-05-16 |
HST.SI |
SGD |
|
$0.6760 |
$0.6700 |
$0.6850 |
$0.6760 |
$0.6780 |
3,551,855 |
2024-05-15 |
HST.SI |
SGD |
|
$0.6730 |
$0.6730 |
$0.6780 |
$0.6730 |
$0.6750 |
926,709 |
2024-05-14 |
HST.SI |
SGD |
|
$0.6780 |
$0.6760 |
$0.6870 |
$0.6780 |
$0.6800 |
4,679,842 |
2024-05-13 |
HST.SI |
SGD |
|
$0.6730 |
$0.6550 |
$0.6750 |
$0.6720 |
$0.6730 |
4,211,714 |
2024-05-10 |
HST.SI |
SGD |
|
$0.6650 |
$0.6540 |
$0.6700 |
$0.6620 |
$0.6650 |
2,499,241 |
2024-05-09 |
HST.SI |
SGD |
|
$0.6620 |
$0.6480 |
$0.6630 |
$0.6600 |
$0.6620 |
2,817,756 |
2024-05-08 |
HST.SI |
SGD |
|
$0.6490 |
$0.6470 |
$0.6640 |
$0.6490 |
$0.6500 |
2,451,042 |
2024-05-07 |
HST.SI |
SGD |
|
$0.6570 |
$0.6540 |
$0.6720 |
$0.6560 |
$0.6570 |
3,772,275 |
2024-05-06 |
HST.SI |
SGD |
|
$0.6720 |
$0.6610 |
$0.6730 |
$0.6710 |
$0.6720 |
4,596,253 |
2024-05-03 |
HST.SI |
SGD |
|
$0.6640 |
$0.6570 |
$0.6730 |
$0.6630 |
$0.6640 |
6,655,647 |
2024-05-02 |
HST.SI |
SGD |
|
$0.6500 |
$0.6180 |
$0.6510 |
$0.6500 |
$0.6510 |
10,512,880 |
2024-04-30 |
HST.SI |
SGD |
|
$0.6230 |
$0.6190 |
$0.6300 |
$0.6210 |
$0.6230 |
2,644,403 |
2024-04-29 |
HST.SI |
SGD |
|
$0.6240 |
$0.6220 |
$0.6400 |
$0.6230 |
$0.6240 |
5,672,372 |
2024-04-26 |
HST.SI |
SGD |
|
$0.6240 |
$0.5970 |
$0.6270 |
$0.6220 |
$0.6240 |
11,262,021 |
2024-04-25 |
HST.SI |
SGD |
|
$0.6000 |
$0.5930 |
$0.6070 |
$0.5970 |
$0.6000 |
2,895,206 |
2024-04-24 |
HST.SI |
SGD |
|
$0.6000 |
$0.5820 |
$0.6010 |
$0.5980 |
$0.6000 |
7,936,659 |
2024-04-23 |
HST.SI |
SGD |
|
$0.5800 |
$0.5680 |
$0.5810 |
$0.5760 |
$0.5800 |
4,739,945 |
2024-04-22 |
HST.SI |
SGD |
|
$0.5620 |
$0.5560 |
$0.5670 |
$0.5620 |
$0.5640 |
3,503,651 |
2024-04-19 |
HST.SI |
SGD |
|
$0.5560 |
$0.5480 |
$0.5630 |
$0.5540 |
$0.5560 |
5,404,217 |
2024-04-18 |
HST.SI |
SGD |
|
$0.5650 |
$0.5570 |
$0.5710 |
$0.5650 |
$0.5660 |
2,313,656 |
2024-04-17 |
HST.SI |
SGD |
|
$0.5660 |
$0.5590 |
$0.5690 |
$0.5660 |
$0.5670 |
2,054,772 |
2024-04-16 |
HST.SI |
SGD |
|
$0.5660 |
$0.5620 |
$0.5750 |
$0.5660 |
$0.5680 |
3,735,240 |
2024-04-15 |
HST.SI |
SGD |
|
$0.5780 |
$0.5700 |
$0.5810 |
$0.5780 |
$0.5790 |
1,381,329 |
2024-04-12 |
HST.SI |
SGD |
|
$0.5820 |
$0.5810 |
$0.5930 |
$0.5820 |
$0.5830 |
3,983,776 |
2024-04-11 |
HST.SI |
SGD |
|
$0.5890 |
$0.5810 |
$0.5930 |
$0.5890 |
$0.5900 |
5,045,308 |
2024-04-09 |
HST.SI |
SGD |
|
$0.5790 |
$0.5740 |
$0.5840 |
$0.5790 |
$0.5800 |
2,164,791 |
2024-04-08 |
HST.SI |
SGD |
|
$0.5740 |
$0.5700 |
$0.5830 |
$0.5730 |
$0.5760 |
2,907,225 |
2024-04-05 |
HST.SI |
SGD |
|
$0.5740 |
$0.5660 |
$0.5830 |
$0.5730 |
$0.5740 |
4,085,594 |
2024-04-04 |
HST.SI |
SGD |
|
$0.5850 |
$0.5810 |
$0.5850 |
$0.5830 |
$0.5860 |
1,495,996 |
2024-04-03 |
HST.SI |
SGD |
|
$0.5790 |
$0.5780 |
$0.5910 |
$0.5780 |
$0.5840 |
2,775,612 |
2024-04-02 |
HST.SI |
SGD |
|
$0.5900 |
$0.5900 |
$0.5990 |
$0.5900 |
$0.5920 |
3,028,679 |
2024-04-01 |
HST.SI |
SGD |
|
$0.5900 |
$0.5860 |
$0.5930 |
$0.5890 |
$0.5900 |
1,753,345 |
2024-03-28 |
HST.SI |
SGD |
|
$0.5790 |
$0.5680 |
$0.5880 |
$0.5790 |
$0.5800 |
5,321,677 |
2024-03-27 |
HST.SI |
SGD |
|
$0.5670 |
$0.5650 |
$0.5760 |
$0.5660 |
$0.5670 |
4,432,244 |
2024-03-26 |
HST.SI |
SGD |
|
$0.5780 |
$0.5710 |
$0.5810 |
$0.5780 |
$0.5790 |
2,370,762 |
2024-03-25 |
HST.SI |
SGD |
|
$0.5730 |
$0.5710 |
$0.5800 |
$0.5710 |
$0.5740 |
1,917,057 |
2024-03-22 |
HST.SI |
SGD |
|
$0.5780 |
$0.5700 |
$0.5880 |
$0.5760 |
$0.5780 |
5,691,427 |
2024-03-21 |
HST.SI |
SGD |
|
$0.5910 |
$0.5900 |
$0.6010 |
$0.5890 |
$0.5920 |
3,478,796 |
2024-03-20 |
HST.SI |
SGD |
|
$0.5880 |
$0.5790 |
$0.5910 |
$0.5870 |
$0.5880 |
2,002,486 |
2024-03-19 |
HST.SI |
SGD |
|
$0.5860 |
$0.5820 |
$0.5940 |
$0.5850 |
$0.5880 |
1,717,298 |
2024-03-18 |
HST.SI |
SGD |
|
$0.5940 |
$0.5830 |
$0.5960 |
$0.5940 |
$0.5950 |
2,438,799 |
2024-03-15 |
HST.SI |
SGD |
|
$0.5850 |
$0.5760 |
$0.5860 |
$0.5840 |
$0.5850 |
3,649,630 |
2024-03-14 |
HST.SI |
SGD |
|
$0.5940 |
$0.5880 |
$0.6060 |
$0.5920 |
$0.5940 |
2,581,593 |
2024-03-13 |
HST.SI |
SGD |
|
$0.6010 |
$0.5970 |
$0.6080 |
$0.6010 |
$0.6020 |
7,105,165 |
2024-03-12 |
HST.SI |
SGD |
|
$0.5990 |
$0.5760 |
$0.6010 |
$0.5980 |
$0.5990 |
9,367,503 |
2024-03-11 |
HST.SI |
SGD |
|
$0.5720 |
$0.5590 |
$0.5730 |
$0.5700 |
$0.5720 |
3,499,788 |
2024-03-08 |
HST.SI |
SGD |
|
$0.5590 |
$0.5530 |
$0.5640 |
$0.5580 |
$0.5600 |
2,427,690 |
2024-03-07 |
HST.SI |
SGD |
|
$0.5560 |
$0.5500 |
$0.5700 |
$0.5550 |
$0.5560 |
3,280,442 |
2024-03-06 |
HST.SI |
SGD |
|
$0.5650 |
$0.5510 |
$0.5720 |
$0.5650 |
$0.5660 |
4,937,662 |