Lion-OCBC Sec HSTECH US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | HSS.SI | USD | $0.7870 | $0.7870 | $0.8100 | $0.7820 | $0.0000 | 28,960 | |
| 2021-09-14 | HSS.SI | USD | $0.8100 | $0.8100 | $0.8250 | $0.8080 | $0.0000 | 8,850 | |
| 2021-09-13 | HSS.SI | USD | $0.8180 | $0.8180 | $0.8300 | $0.8150 | $0.0000 | 20,090 | |
| 2021-09-10 | HSS.SI | USD | $0.8400 | $0.8400 | $0.8430 | $0.8250 | $0.0000 | 4,100 | |
| 2021-09-09 | HSS.SI | USD | $0.8250 | $0.8250 | $0.8450 | $0.8150 | $0.8350 | 23,450 | |
| 2021-09-08 | HSS.SI | USD | $0.8600 | $0.8600 | $0.8680 | $0.8570 | $0.8700 | 12,200 | |
| 2021-09-07 | HSS.SI | USD | $0.8630 | $0.8510 | $0.8660 | $0.8500 | $0.8700 | 21,940 | |
| 2021-09-06 | HSS.SI | USD | $0.8460 | $0.8400 | $0.8480 | $0.8400 | $0.0000 | 1,200 | |
| 2021-09-03 | HSS.SI | USD | $0.8380 | $0.8380 | $0.8500 | $0.8300 | $0.8480 | 5,260 | |
| 2021-09-02 | HSS.SI | USD | $0.8530 | $0.8530 | $0.8620 | $0.8310 | $0.0000 | 15,530 | |
| 2021-09-01 | HSS.SI | USD | $0.8380 | $0.8250 | $0.8420 | $0.8300 | $0.8600 | 23,450 | |
| 2021-08-31 | HSS.SI | USD | $0.8200 | $0.7950 | $0.8200 | $0.8200 | $0.8380 | 16,020 | |
| 2021-08-30 | HSS.SI | USD | $0.7990 | $0.0000 | $0.0000 | $0.7850 | $0.8380 | 0 | |
| 2021-08-27 | HSS.SI | USD | $0.7950 | $0.7950 | $0.8010 | $0.7800 | $0.8380 | 15,000 | |
| 2021-08-26 | HSS.SI | USD | $0.7850 | $0.7850 | $0.8050 | $0.7860 | $0.8150 | 175,600 | |
| 2021-08-25 | HSS.SI | USD | $0.8040 | $0.8040 | $0.8340 | $0.8010 | $0.8150 | 222,870 | |
| 2021-08-24 | HSS.SI | USD | $0.8040 | $0.7790 | $0.8040 | $0.8020 | $0.8080 | 162,640 | |
| 2021-08-23 | HSS.SI | USD | $0.7500 | $0.7500 | $0.7630 | $0.7450 | $0.7920 | 267,600 | |
| 2021-08-20 | HSS.SI | USD | $0.7370 | $0.7250 | $0.7520 | $0.7350 | $0.7850 | 66,390 | |
| 2021-08-19 | HSS.SI | USD | $0.7550 | $0.7530 | $0.7800 | $0.7520 | $0.7600 | 54,720 | |
| 2021-08-18 | HSS.SI | USD | $0.7770 | $0.7750 | $0.7940 | $0.7760 | $0.7800 | 85,920 | |
| 2021-08-17 | HSS.SI | USD | $0.7800 | $0.7770 | $0.8000 | $0.7800 | $0.8000 | 49,240 | |
| 2021-08-16 | HSS.SI | USD | $0.8050 | $0.8050 | $0.8250 | $0.8000 | $0.8260 | 40,280 | |
| 2021-08-13 | HSS.SI | USD | $0.8220 | $0.8220 | $0.8300 | $0.8230 | $0.8950 | 258,680 | |
| 2021-08-12 | HSS.SI | USD | $0.8410 | $0.8410 | $0.8450 | $0.8300 | $0.8950 | 10,700 | |
| 2021-08-11 | HSS.SI | USD | $0.8500 | $0.8480 | $0.8510 | $0.8500 | $0.8950 | 29,560 | |
| 2021-08-10 | HSS.SI | USD | $0.8510 | $0.8400 | $0.8510 | $0.8520 | $0.8950 | 30,030 | |
| 2021-08-06 | HSS.SI | USD | $0.8420 | $0.8370 | $0.8430 | $0.8380 | $0.8400 | 104,920 | |
| 2021-08-05 | HSS.SI | USD | $0.8400 | $0.8400 | $0.8680 | $0.8380 | $0.8680 | 70,780 | |
| 2021-08-04 | HSS.SI | USD | $0.8570 | $0.8570 | $0.8600 | $0.8550 | $0.8950 | 24,800 | |
| 2021-08-03 | HSS.SI | USD | $0.8380 | $0.8250 | $0.8580 | $0.8300 | $0.8950 | 71,960 | |
| 2021-08-02 | HSS.SI | USD | $0.8480 | $0.8390 | $0.8510 | $0.8400 | $0.8550 | 37,430 | |
| 2021-07-30 | HSS.SI | USD | $0.8500 | $0.8330 | $0.8810 | $0.8450 | $0.8600 | 72,010 | |
| 2021-07-29 | HSS.SI | USD | $0.8650 | $0.8300 | $0.8660 | $0.8650 | $0.8950 | 451,810 | |
| 2021-07-28 | HSS.SI | USD | $0.8130 | $0.7770 | $0.8130 | $0.8000 | $0.8300 | 496,510 | |
| 2021-07-27 | HSS.SI | USD | $0.7860 | $0.7730 | $0.8550 | $0.7800 | $0.8150 | 357,500 | |
| 2021-07-26 | HSS.SI | USD | $0.8490 | $0.8490 | $0.9100 | $0.8490 | $0.8800 | 335,220 | |
| 2021-07-23 | HSS.SI | USD | $0.9100 | $0.9100 | $0.9400 | $0.9100 | $0.0000 | 161,910 | |
| 2021-07-22 | HSS.SI | USD | $0.9330 | $0.9280 | $0.9340 | $0.9330 | $0.0000 | 4,820 | |
| 2021-07-21 | HSS.SI | USD | $0.9150 | $0.9140 | $0.9300 | $0.9150 | $0.0000 | 48,400 | |
| 2021-07-19 | HSS.SI | USD | $0.9300 | $0.9300 | $0.9310 | $0.9280 | $0.9340 | 110 | |
| 2021-07-16 | HSS.SI | USD | $0.9530 | $0.0000 | $0.0000 | $0.9500 | $0.9600 | 0 | |
| 2021-07-15 | HSS.SI | USD | $0.9580 | $0.9580 | $0.9600 | $0.9550 | $0.9620 | 58,080 | |
| 2021-07-14 | HSS.SI | USD | $0.9600 | $0.9600 | $0.9600 | $0.9300 | $0.9590 | 10,000 | |
| 2021-07-13 | HSS.SI | USD | $0.9600 | $0.9590 | $0.9650 | $0.9300 | $0.9680 | 3,040 | |
| 2021-07-12 | HSS.SI | USD | $0.9370 | $0.9340 | $0.9370 | $0.9250 | $0.0000 | 3,340 | |
| 2021-07-09 | HSS.SI | USD | $0.9280 | $0.9000 | $0.9320 | $0.9200 | $0.0000 | 169,900 | |
| 2021-07-08 | HSS.SI | USD | $0.9170 | $0.9170 | $0.9440 | $0.9160 | $0.9170 | 153,570 | |
| 2021-07-07 | HSS.SI | USD | $0.9540 | $0.9420 | $0.9540 | $0.9490 | $0.0000 | 34,630 | |
| 2021-07-06 | HSS.SI | USD | $0.9590 | $0.9530 | $0.9600 | $0.9560 | $0.9950 | 31,800 |