Lion-OCBC Sec HSTECH US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-07-05 | HSS.SI | USD | $0.9690 | $0.9600 | $0.9830 | $0.9630 | $1.0100 | 218,280 | |
| 2021-07-02 | HSS.SI | USD | $0.9890 | $0.9850 | $1.0080 | $0.9850 | $1.0300 | 206,620 | |
| 2021-07-01 | HSS.SI | USD | $1.0130 | $1.0130 | $1.0310 | $1.0140 | $1.0200 | 80 | |
| 2021-06-30 | HSS.SI | USD | $1.0170 | $1.0170 | $1.0240 | $1.0200 | $1.0250 | 391,400 | |
| 2021-06-29 | HSS.SI | USD | $1.0230 | $1.0210 | $1.0400 | $1.0100 | $1.0350 | 285,720 | |
| 2021-06-28 | HSS.SI | USD | $1.0310 | $1.0310 | $1.0370 | $1.0200 | $1.0400 | 11,170 | |
| 2021-06-25 | HSS.SI | USD | $1.0280 | $1.0200 | $1.0290 | $1.0200 | $1.0300 | 16,040 | |
| 2021-06-24 | HSS.SI | USD | $1.0060 | $1.0050 | $1.0080 | $0.9900 | $1.0100 | 6,000 | |
| 2021-06-23 | HSS.SI | USD | $1.0010 | $0.9980 | $1.0010 | $0.9850 | $1.0390 | 2,330 | |
| 2021-06-22 | HSS.SI | USD | $0.9800 | $0.9800 | $0.9850 | $0.9770 | $1.0100 | 18,550 | |
| 2021-06-21 | HSS.SI | USD | $0.9970 | $0.9850 | $1.0100 | $0.9950 | $1.0390 | 20,370 | |
| 2021-06-18 | HSS.SI | USD | $1.0060 | $1.0010 | $1.0080 | $0.9850 | $1.0100 | 60,060 | |
| 2021-06-17 | HSS.SI | USD | $0.9850 | $0.9720 | $0.9850 | $0.9800 | $1.0000 | 5,600 | |
| 2021-06-16 | HSS.SI | USD | $0.9830 | $0.9830 | $0.9870 | $0.9800 | $1.0300 | 950 | |
| 2021-06-15 | HSS.SI | USD | $0.9960 | $0.9860 | $1.0030 | $0.9900 | $1.0340 | 56,720 | |
| 2021-06-14 | HSS.SI | USD | $1.0020 | $0.0000 | $0.0000 | $1.0000 | $1.0340 | 0 | |
| 2021-06-11 | HSS.SI | USD | $1.0020 | $1.0020 | $1.0020 | $0.9910 | $1.0340 | 20 | |
| 2021-06-10 | HSS.SI | USD | $1.0000 | $0.9990 | $1.0000 | $0.9900 | $1.0000 | 5,500 | |
| 2021-06-09 | HSS.SI | USD | $0.9990 | $0.9980 | $1.0000 | $0.9800 | $1.0000 | 7,700 | |
| 2021-06-08 | HSS.SI | USD | $0.9990 | $0.9980 | $0.9990 | $0.9950 | $1.0350 | 10,600 | |
| 2021-06-07 | HSS.SI | USD | $1.0080 | $1.0080 | $1.0200 | $1.0070 | $1.0350 | 36,000 | |
| 2021-06-04 | HSS.SI | USD | $1.0230 | $1.0230 | $1.0250 | $0.9710 | $1.0300 | 2,230 | |
| 2021-06-03 | HSS.SI | USD | $1.0350 | $1.0300 | $1.0350 | $1.0000 | $1.0500 | 7,860 | |
| 2021-06-02 | HSS.SI | USD | $1.0300 | $1.0300 | $1.0400 | $0.9950 | $1.0360 | 3,640 | |
| 2021-06-01 | HSS.SI | USD | $1.0400 | $1.0310 | $1.0400 | $1.0380 | $1.0500 | 9,010 | |
| 2021-05-31 | HSS.SI | USD | $1.0130 | $1.0010 | $1.0130 | $0.9950 | $0.0000 | 100,100 | |
| 2021-05-28 | HSS.SI | USD | $0.9960 | $0.9960 | $1.0200 | $0.9900 | $1.0450 | 23,540 | |
| 2021-05-27 | HSS.SI | USD | $1.0110 | $1.0050 | $1.0110 | $1.0110 | $1.0450 | 26,000 | |
| 2021-05-25 | HSS.SI | USD | $1.0030 | $0.9970 | $1.0030 | $1.0030 | $1.0050 | 10,100 | |
| 2021-05-24 | HSS.SI | USD | $0.9880 | $0.9830 | $1.0140 | $0.9800 | $1.0100 | 10,080 | |
| 2021-05-21 | HSS.SI | USD | $1.0030 | $1.0020 | $1.0040 | $1.0000 | $1.0060 | 110,400 | |
| 2021-05-20 | HSS.SI | USD | $0.9900 | $0.9880 | $0.9920 | $0.9800 | $0.9940 | 5,900 | |
| 2021-05-19 | HSS.SI | USD | $0.9770 | $0.0000 | $0.0000 | $0.9750 | $0.9790 | 0 | |
| 2021-05-18 | HSS.SI | USD | $0.9800 | $0.9750 | $0.9800 | $0.9750 | $1.0450 | 43,530 | |
| 2021-05-17 | HSS.SI | USD | $0.9650 | $0.9650 | $0.9700 | $0.9600 | $0.0000 | 10,640 | |
| 2021-05-14 | HSS.SI | USD | $0.9550 | $0.9380 | $0.9850 | $0.9400 | $0.9600 | 69,540 | |
| 2021-05-12 | HSS.SI | USD | $0.9850 | $0.9760 | $0.9850 | $0.9700 | $0.9850 | 14,770 | |
| 2021-05-11 | HSS.SI | USD | $0.9550 | $0.9490 | $0.9810 | $0.9520 | $0.0000 | 339,670 | |
| 2021-05-10 | HSS.SI | USD | $0.9900 | $0.9880 | $1.0000 | $0.9900 | $1.0200 | 152,980 | |
| 2021-05-07 | HSS.SI | USD | $1.0000 | $0.9990 | $1.0120 | $0.9980 | $0.0000 | 144,900 | |
| 2021-05-06 | HSS.SI | USD | $1.0200 | $1.0150 | $1.0200 | $1.0130 | $0.0000 | 4,980 | |
| 2021-05-05 | HSS.SI | USD | $1.0180 | $1.0180 | $1.0270 | $1.0150 | $0.0000 | 32,400 | |
| 2021-05-04 | HSS.SI | USD | $1.0300 | $1.0300 | $1.0360 | $1.0300 | $1.1000 | 360 | |
| 2021-05-03 | HSS.SI | USD | $1.0300 | $1.0300 | $1.0340 | $1.0290 | $1.0440 | 31,980 | |
| 2021-04-30 | HSS.SI | USD | $1.0440 | $1.0440 | $1.0570 | $1.0400 | $1.0600 | 341,320 | |
| 2021-04-29 | HSS.SI | USD | $1.0680 | $1.0680 | $1.0700 | $1.0600 | $1.0700 | 12,100 | |
| 2021-04-28 | HSS.SI | USD | $1.0690 | $1.0680 | $1.0700 | $1.0600 | $1.0700 | 68,000 | |
| 2021-04-27 | HSS.SI | USD | $1.0660 | $1.0650 | $1.0700 | $1.0100 | $1.0700 | 21,500 | |
| 2021-04-26 | HSS.SI | USD | $1.0690 | $1.0690 | $1.0760 | $1.0100 | $1.0780 | 12,100 | |
| 2021-04-23 | HSS.SI | USD | $1.0520 | $1.0520 | $1.0610 | $1.0500 | $1.0600 | 45,030 |