Lion-OCBC Sec HSTECH US$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |