Lion-OCBC Sec HSTECH S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-10 | HST.SI | SGD | $0.7150 | $0.7070 | $0.7320 | $0.7150 | $0.7210 | 3,326,848 | |
| 2022-08-08 | HST.SI | SGD | $0.7410 | $0.7400 | $0.7510 | $0.7420 | $0.7470 | 1,614,864 | |
| 2022-08-05 | HST.SI | SGD | $0.7510 | $0.7460 | $0.7550 | $0.7500 | $0.7510 | 1,021,949 | |
| 2022-08-04 | HST.SI | SGD | $0.7490 | $0.7400 | $0.7500 | $0.7480 | $0.7500 | 2,136,796 | |
| 2022-08-03 | HST.SI | SGD | $0.7300 | $0.7230 | $0.7390 | $0.7290 | $0.7300 | 2,588,694 | |
| 2022-08-02 | HST.SI | SGD | $0.7160 | $0.7050 | $0.7290 | $0.7160 | $0.7170 | 4,426,209 | |
| 2022-08-01 | HST.SI | SGD | $0.7380 | $0.7280 | $0.7450 | $0.7390 | $0.7440 | 2,436,642 | |
| 2022-07-29 | HST.SI | SGD | $0.7400 | $0.7340 | $0.7800 | $0.7400 | $0.7430 | 8,882,314 | |
| 2022-07-28 | HST.SI | SGD | $0.7800 | $0.7780 | $0.7870 | $0.7790 | $0.7800 | 2,735,696 | |
| 2022-07-27 | HST.SI | SGD | $0.7790 | $0.7760 | $0.7850 | $0.7780 | $0.7850 | 3,169,493 | |
| 2022-07-26 | HST.SI | SGD | $0.7860 | $0.7780 | $0.7920 | $0.7860 | $0.7880 | 2,855,622 | |
| 2022-07-25 | HST.SI | SGD | $0.7770 | $0.7700 | $0.7880 | $0.7770 | $0.7790 | 5,701,906 | |
| 2022-07-22 | HST.SI | SGD | $0.7920 | $0.7860 | $0.8010 | $0.7910 | $0.7940 | 2,797,210 | |
| 2022-07-21 | HST.SI | SGD | $0.7900 | $0.7800 | $0.7970 | $0.7850 | $0.7900 | 2,192,055 | |
| 2022-07-20 | HST.SI | SGD | $0.7850 | $0.7850 | $0.7970 | $0.7840 | $0.7850 | 5,718,411 | |
| 2022-07-19 | HST.SI | SGD | $0.7760 | $0.7740 | $0.7890 | $0.7750 | $0.7800 | 2,394,263 | |
| 2022-07-18 | HST.SI | SGD | $0.7890 | $0.7610 | $0.7920 | $0.7890 | $0.7900 | 4,481,761 | |
| 2022-07-15 | HST.SI | SGD | $0.7730 | $0.7700 | $0.7910 | $0.7720 | $0.7760 | 4,620,675 | |
| 2022-07-14 | HST.SI | SGD | $0.7910 | $0.7840 | $0.8020 | $0.7900 | $0.7930 | 2,894,454 | |
| 2022-07-13 | HST.SI | SGD | $0.7940 | $0.7890 | $0.8050 | $0.7930 | $0.7990 | 1,932,166 | |
| 2022-07-12 | HST.SI | SGD | $0.7890 | $0.7830 | $0.8000 | $0.7890 | $0.7900 | 6,938,357 | |
| 2022-07-08 | HST.SI | SGD | $0.8340 | $0.8280 | $0.8420 | $0.8320 | $0.8340 | 3,827,046 | |
| 2022-07-07 | HST.SI | SGD | $0.8280 | $0.8080 | $0.8300 | $0.8240 | $0.8290 | 3,237,841 | |
| 2022-07-06 | HST.SI | SGD | $0.8300 | $0.8180 | $0.8510 | $0.8290 | $0.8300 | 2,991,986 | |
| 2022-07-05 | HST.SI | SGD | $0.8380 | $0.8370 | $0.8610 | $0.8380 | $0.8500 | 5,263,061 | |
| 2022-07-04 | HST.SI | SGD | $0.8450 | $0.8270 | $0.8470 | $0.8440 | $0.8470 | 5,920,941 | |
| 2022-07-01 | HST.SI | SGD | $0.8370 | $0.8330 | $0.8440 | $0.8370 | $0.8400 | 712,796 | |
| 2022-06-30 | HST.SI | SGD | $0.8400 | $0.8270 | $0.8520 | $0.8380 | $0.8410 | 3,593,837 | |
| 2022-06-29 | HST.SI | SGD | $0.8420 | $0.8370 | $0.8650 | $0.8420 | $0.8440 | 5,413,855 | |
| 2022-06-28 | HST.SI | SGD | $0.8720 | $0.8420 | $0.8760 | $0.8720 | $0.8730 | 4,756,086 | |
| 2022-06-27 | HST.SI | SGD | $0.8680 | $0.8300 | $0.8740 | $0.8670 | $0.8680 | 7,672,938 | |
| 2022-06-24 | HST.SI | SGD | $0.8250 | $0.8010 | $0.8320 | $0.8250 | $0.8260 | 7,584,155 | |
| 2022-06-23 | HST.SI | SGD | $0.7990 | $0.7800 | $0.8030 | $0.7970 | $0.7990 | 3,825,108 | |
| 2022-06-22 | HST.SI | SGD | $0.7830 | $0.7790 | $0.8140 | $0.7820 | $0.7890 | 4,341,940 | |
| 2022-06-21 | HST.SI | SGD | $0.8150 | $0.7920 | $0.8160 | $0.8140 | $0.8150 | 3,965,247 | |
| 2022-06-20 | HST.SI | SGD | $0.7960 | $0.7780 | $0.8000 | $0.7960 | $0.7980 | 4,561,925 | |
| 2022-06-17 | HST.SI | SGD | $0.7940 | $0.7640 | $0.7980 | $0.7940 | $0.7960 | 4,991,017 | |
| 2022-06-16 | HST.SI | SGD | $0.7760 | $0.7720 | $0.8150 | $0.7740 | $0.7810 | 4,460,686 | |
| 2022-06-15 | HST.SI | SGD | $0.8060 | $0.7940 | $0.8130 | $0.8060 | $0.8070 | 4,513,798 | |
| 2022-06-14 | HST.SI | SGD | $0.7820 | $0.7650 | $0.7970 | $0.7810 | $0.7820 | 3,629,413 | |
| 2022-06-13 | HST.SI | SGD | $0.7830 | $0.7820 | $0.8080 | $0.7830 | $0.7870 | 3,677,280 | |
| 2022-06-10 | HST.SI | SGD | $0.8170 | $0.7830 | $0.8220 | $0.8170 | $0.8190 | 3,910,906 | |
| 2022-06-09 | HST.SI | SGD | $0.8100 | $0.7940 | $0.8300 | $0.8100 | $0.8130 | 4,690,847 | |
| 2022-06-08 | HST.SI | SGD | $0.8170 | $0.7900 | $0.8170 | $0.8150 | $0.8160 | 7,714,782 | |
| 2022-06-07 | HST.SI | SGD | $0.7780 | $0.7720 | $0.7950 | $0.7780 | $0.7810 | 2,712,084 | |
| 2022-06-06 | HST.SI | SGD | $0.7900 | $0.7520 | $0.7900 | $0.7880 | $0.7900 | 4,090,346 | |
| 2022-06-03 | HST.SI | SGD | $0.7650 | $0.7610 | $0.7680 | $0.7640 | $0.7660 | 1,897,125 | |
| 2022-06-02 | HST.SI | SGD | $0.7480 | $0.7340 | $0.7500 | $0.7460 | $0.7480 | 953,260 | |
| 2022-06-01 | HST.SI | SGD | $0.7470 | $0.7410 | $0.7600 | $0.7470 | $0.7500 | 1,384,131 | |
| 2022-05-31 | HST.SI | SGD | $0.7600 | $0.7330 | $0.7670 | $0.7600 | $0.7640 | 4,167,789 |