- Home
- Analytics
- Stocks
- Lion-OCBC Sec HSTECH US$
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-17 |
HSS.SI |
USD |
|
$0.5100 |
$0.5070 |
$0.5100 |
$0.5070 |
$0.5150 |
10,201 |
| 2024-05-16 |
HSS.SI |
USD |
|
$0.5050 |
$0.5050 |
$0.5070 |
$0.0000 |
$0.5060 |
150 |
| 2024-05-15 |
HSS.SI |
USD |
|
$0.5060 |
$0.0000 |
$0.0000 |
$0.4980 |
$0.5010 |
0 |
| 2024-05-14 |
HSS.SI |
USD |
|
$0.5060 |
$0.5040 |
$0.5060 |
$0.0000 |
$0.0000 |
350 |
| 2024-05-13 |
HSS.SI |
USD |
|
$0.4960 |
$0.4880 |
$0.4960 |
$0.0000 |
$0.0000 |
14,620 |
| 2024-05-10 |
HSS.SI |
USD |
|
$0.4790 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-09 |
HSS.SI |
USD |
|
$0.4790 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-08 |
HSS.SI |
USD |
|
$0.4790 |
$0.4790 |
$0.4790 |
$0.0000 |
$0.4860 |
1 |
| 2024-05-07 |
HSS.SI |
USD |
|
$0.4860 |
$0.4860 |
$0.4860 |
$0.0000 |
$0.0000 |
50 |
| 2024-05-06 |
HSS.SI |
USD |
|
$0.4950 |
$0.4910 |
$0.4960 |
$0.0000 |
$0.4970 |
12,190 |
| 2024-05-03 |
HSS.SI |
USD |
|
$0.4940 |
$0.4940 |
$0.4960 |
$0.4760 |
$0.4940 |
132,919 |
| 2024-05-02 |
HSS.SI |
USD |
|
$0.4760 |
$0.4570 |
$0.4770 |
$0.4760 |
$0.4800 |
8,790 |
| 2024-04-30 |
HSS.SI |
USD |
|
$0.4580 |
$0.4580 |
$0.4580 |
$0.0000 |
$0.0000 |
757 |
| 2024-04-29 |
HSS.SI |
USD |
|
$0.4680 |
$0.4590 |
$0.4680 |
$0.0000 |
$0.4650 |
1,217 |
| 2024-04-26 |
HSS.SI |
USD |
|
$0.4580 |
$0.4470 |
$0.4600 |
$0.0000 |
$0.4600 |
17,100 |
| 2024-04-25 |
HSS.SI |
USD |
|
$0.4380 |
$0.4360 |
$0.4450 |
$0.0000 |
$0.4480 |
5,092 |
| 2024-04-24 |
HSS.SI |
USD |
|
$0.4400 |
$0.4360 |
$0.4400 |
$0.0000 |
$0.4410 |
1,300 |
| 2024-04-23 |
HSS.SI |
USD |
|
$0.4270 |
$0.4180 |
$0.4270 |
$0.0000 |
$0.4500 |
159,636 |
| 2024-04-22 |
HSS.SI |
USD |
|
$0.4100 |
$0.4100 |
$0.4100 |
$0.0000 |
$0.0000 |
150,150 |
| 2024-04-19 |
HSS.SI |
USD |
|
$0.4110 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-18 |
HSS.SI |
USD |
|
$0.4110 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-17 |
HSS.SI |
USD |
|
$0.4110 |
$0.4110 |
$0.4110 |
$0.0000 |
$0.0000 |
100 |
| 2024-04-16 |
HSS.SI |
USD |
|
$0.4250 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-15 |
HSS.SI |
USD |
|
$0.4250 |
$0.4250 |
$0.4250 |
$0.0000 |
$0.0000 |
3,000 |
| 2024-04-12 |
HSS.SI |
USD |
|
$0.4320 |
$0.4320 |
$0.4320 |
$0.4100 |
$0.4500 |
35 |
| 2024-04-11 |
HSS.SI |
USD |
|
$0.4360 |
$0.4330 |
$0.4380 |
$0.0000 |
$0.0000 |
50,302 |
| 2024-04-09 |
HSS.SI |
USD |
|
$0.4310 |
$0.4310 |
$0.4310 |
$0.0000 |
$0.0000 |
300 |
| 2024-04-08 |
HSS.SI |
USD |
|
$0.4280 |
$0.4260 |
$0.4300 |
$0.0000 |
$0.0000 |
50,329 |
| 2024-04-05 |
HSS.SI |
USD |
|
$0.4220 |
$0.4220 |
$0.4250 |
$0.0000 |
$0.0000 |
50,002 |
| 2024-04-04 |
HSS.SI |
USD |
|
$0.4330 |
$0.4320 |
$0.4330 |
$0.0000 |
$0.0000 |
2,970 |
| 2024-04-03 |
HSS.SI |
USD |
|
$0.4280 |
$0.4280 |
$0.4280 |
$0.0000 |
$0.4380 |
10,000 |
| 2024-04-02 |
HSS.SI |
USD |
|
$0.4380 |
$0.4370 |
$0.4380 |
$0.0000 |
$0.4500 |
60,000 |
| 2024-04-01 |
HSS.SI |
USD |
|
$0.4370 |
$0.4370 |
$0.4370 |
$0.4370 |
$0.0000 |
13,047 |
| 2024-03-28 |
HSS.SI |
USD |
|
$0.4280 |
$0.4280 |
$0.4330 |
$0.4200 |
$0.0000 |
156,562 |
| 2024-03-27 |
HSS.SI |
USD |
|
$0.4180 |
$0.4180 |
$0.4220 |
$0.0000 |
$0.0000 |
16,280 |
| 2024-03-26 |
HSS.SI |
USD |
|
$0.4300 |
$0.4260 |
$0.4300 |
$0.0000 |
$0.4500 |
119,901 |
| 2024-03-25 |
HSS.SI |
USD |
|
$0.4270 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-22 |
HSS.SI |
USD |
|
$0.4270 |
$0.4250 |
$0.4270 |
$0.0000 |
$0.0000 |
10,150 |
| 2024-03-21 |
HSS.SI |
USD |
|
$0.4380 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-20 |
HSS.SI |
USD |
|
$0.4380 |
$0.4360 |
$0.4380 |
$0.0000 |
$0.0000 |
250 |
| 2024-03-19 |
HSS.SI |
USD |
|
$0.4450 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-18 |
HSS.SI |
USD |
|
$0.4450 |
$0.4410 |
$0.4450 |
$0.4410 |
$0.0000 |
21,460 |
| 2024-03-15 |
HSS.SI |
USD |
|
$0.4370 |
$0.4340 |
$0.4370 |
$0.0000 |
$0.4800 |
4,008 |
| 2024-03-14 |
HSS.SI |
USD |
|
$0.4480 |
$0.4480 |
$0.4480 |
$0.0000 |
$0.4800 |
133 |
| 2024-03-13 |
HSS.SI |
USD |
|
$0.4560 |
$0.4500 |
$0.4560 |
$0.4480 |
$0.4800 |
30,086 |
| 2024-03-12 |
HSS.SI |
USD |
|
$0.4520 |
$0.4350 |
$0.4520 |
$0.4300 |
$0.4800 |
202,790 |
| 2024-03-11 |
HSS.SI |
USD |
|
$0.4300 |
$0.4260 |
$0.4300 |
$0.0000 |
$0.4350 |
13,362 |
| 2024-03-08 |
HSS.SI |
USD |
|
$0.4150 |
$0.4150 |
$0.4150 |
$0.0000 |
$0.4450 |
334 |
| 2024-03-07 |
HSS.SI |
USD |
|
$0.4200 |
$0.4200 |
$0.4200 |
$0.0000 |
$0.4450 |
6,000 |
| 2024-03-06 |
HSS.SI |
USD |
|
$0.4100 |
$0.4100 |
$0.4100 |
$0.4100 |
$0.4450 |
720 |