- Home
- Analytics
- Stocks
- HSI 5xLongSG250416
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
CZLW.SI |
SGD |
|
$0.1860 |
$0.1760 |
$0.1900 |
$0.0000 |
$0.0000 |
1,000,000 |
| 2024-05-15 |
CZLW.SI |
SGD |
|
$0.1750 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-05-14 |
CZLW.SI |
SGD |
|
$0.1750 |
$0.1750 |
$0.1850 |
$0.0000 |
$0.0000 |
1,720,000 |
| 2024-05-13 |
CZLW.SI |
SGD |
|
$0.1760 |
$0.1650 |
$0.1770 |
$0.0000 |
$0.0000 |
610,000 |
| 2024-05-10 |
CZLW.SI |
SGD |
|
$0.1710 |
$0.1570 |
$0.1710 |
$0.1280 |
$0.0000 |
19,000 |
| 2024-05-09 |
CZLW.SI |
SGD |
|
$0.1530 |
$0.1440 |
$0.1540 |
$0.1280 |
$0.0000 |
260,000 |
| 2024-05-08 |
CZLW.SI |
SGD |
|
$0.1430 |
$0.1430 |
$0.1530 |
$0.1280 |
$0.0000 |
530,000 |
| 2024-05-07 |
CZLW.SI |
SGD |
|
$0.1480 |
$0.1470 |
$0.1540 |
$0.1280 |
$0.0000 |
636,000 |
| 2024-05-06 |
CZLW.SI |
SGD |
|
$0.1530 |
$0.1460 |
$0.1530 |
$0.1280 |
$0.0000 |
272,000 |
| 2024-05-03 |
CZLW.SI |
SGD |
|
$0.1480 |
$0.1450 |
$0.1530 |
$0.1280 |
$0.0000 |
194,000 |
| 2024-05-02 |
CZLW.SI |
SGD |
|
$0.1380 |
$0.1280 |
$0.1380 |
$0.1280 |
$0.1530 |
101,000 |
| 2024-04-30 |
CZLW.SI |
SGD |
|
$0.1250 |
$0.1250 |
$0.1280 |
$0.1000 |
$0.1430 |
200,000 |
| 2024-04-29 |
CZLW.SI |
SGD |
|
$0.1280 |
$0.1280 |
$0.1320 |
$0.1000 |
$0.0000 |
30,000 |
| 2024-04-26 |
CZLW.SI |
SGD |
|
$0.1200 |
$0.1150 |
$0.1200 |
$0.1000 |
$0.1300 |
14,000 |
| 2024-04-25 |
CZLW.SI |
SGD |
|
$0.1100 |
$0.1100 |
$0.1100 |
$0.0900 |
$0.1150 |
5,000 |
| 2024-04-24 |
CZLW.SI |
SGD |
|
$0.1040 |
$0.1040 |
$0.1040 |
$0.0000 |
$0.1100 |
10,000 |
| 2024-04-23 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0910 |
$0.0960 |
$0.0000 |
$0.1100 |
140,000 |
| 2024-04-22 |
CZLW.SI |
SGD |
|
$0.0900 |
$0.0900 |
$0.0900 |
$0.0000 |
$0.1100 |
41,000 |
| 2024-04-19 |
CZLW.SI |
SGD |
|
$0.0770 |
$0.0770 |
$0.0770 |
$0.0000 |
$0.0920 |
9,500 |
| 2024-04-18 |
CZLW.SI |
SGD |
|
$0.0810 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0920 |
0 |
| 2024-04-17 |
CZLW.SI |
SGD |
|
$0.0810 |
$0.0810 |
$0.0810 |
$0.0000 |
$0.0920 |
8,500 |
| 2024-04-16 |
CZLW.SI |
SGD |
|
$0.0820 |
$0.0820 |
$0.0850 |
$0.0000 |
$0.0900 |
114,000 |
| 2024-04-15 |
CZLW.SI |
SGD |
|
$0.0920 |
$0.0880 |
$0.0920 |
$0.0000 |
$0.1100 |
105,500 |
| 2024-04-12 |
CZLW.SI |
SGD |
|
$0.0950 |
$0.0950 |
$0.0950 |
$0.0000 |
$0.1100 |
3,500 |
| 2024-04-11 |
CZLW.SI |
SGD |
|
$0.1060 |
$0.1020 |
$0.1060 |
$0.0000 |
$0.1100 |
61,000 |
| 2024-04-09 |
CZLW.SI |
SGD |
|
$0.0940 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.1040 |
0 |
| 2024-04-08 |
CZLW.SI |
SGD |
|
$0.0940 |
$0.0940 |
$0.0940 |
$0.0000 |
$0.1100 |
3,500 |
| 2024-04-05 |
CZLW.SI |
SGD |
|
$0.0900 |
$0.0900 |
$0.0900 |
$0.0880 |
$0.1030 |
4,500 |
| 2024-04-04 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.1100 |
0 |
| 2024-04-03 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0960 |
$0.0960 |
$0.0000 |
$0.1100 |
53,000 |
| 2024-04-02 |
CZLW.SI |
SGD |
|
$0.1020 |
$0.1010 |
$0.1020 |
$0.0000 |
$0.1100 |
25,100 |
| 2024-04-01 |
CZLW.SI |
SGD |
|
$0.0950 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.1010 |
0 |
| 2024-03-28 |
CZLW.SI |
SGD |
|
$0.0950 |
$0.0930 |
$0.0960 |
$0.0000 |
$0.1100 |
85,000 |
| 2024-03-27 |
CZLW.SI |
SGD |
|
$0.0870 |
$0.0870 |
$0.0900 |
$0.0860 |
$0.0900 |
150,000 |
| 2024-03-26 |
CZLW.SI |
SGD |
|
$0.0950 |
$0.0920 |
$0.0950 |
$0.0000 |
$0.1010 |
150,000 |
| 2024-03-25 |
CZLW.SI |
SGD |
|
$0.0930 |
$0.0930 |
$0.0930 |
$0.0000 |
$0.0980 |
20,000 |
| 2024-03-22 |
CZLW.SI |
SGD |
|
$0.0930 |
$0.0870 |
$0.0940 |
$0.0000 |
$0.0930 |
105,100 |
| 2024-03-21 |
CZLW.SI |
SGD |
|
$0.1030 |
$0.1030 |
$0.1030 |
$0.0000 |
$0.1050 |
16,000 |
| 2024-03-20 |
CZLW.SI |
SGD |
|
$0.0930 |
$0.0910 |
$0.0930 |
$0.0000 |
$0.1050 |
100,000 |
| 2024-03-19 |
CZLW.SI |
SGD |
|
$0.0920 |
$0.0920 |
$0.0920 |
$0.0000 |
$0.0000 |
5,500 |
| 2024-03-18 |
CZLW.SI |
SGD |
|
$0.0950 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-15 |
CZLW.SI |
SGD |
|
$0.0950 |
$0.0950 |
$0.1000 |
$0.0910 |
$0.1050 |
8,000 |
| 2024-03-14 |
CZLW.SI |
SGD |
|
$0.1080 |
$0.1080 |
$0.1080 |
$0.1030 |
$0.1150 |
2,500 |
| 2024-03-13 |
CZLW.SI |
SGD |
|
$0.1090 |
$0.1090 |
$0.1090 |
$0.0000 |
$0.1150 |
5,000 |
| 2024-03-12 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-11 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-08 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-07 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-06 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.1060 |
0 |
| 2024-03-05 |
CZLW.SI |
SGD |
|
$0.0960 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.1060 |
0 |