Lion-OCBC Sec HSTECH S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-31 | HST.SI | SGD | $0.9540 | $0.9490 | $0.9610 | $0.9540 | $0.9550 | 2,183,280 | |
| 2021-12-30 | HST.SI | SGD | $0.9250 | $0.9140 | $0.9320 | $0.9230 | $0.9250 | 1,436,810 | |
| 2021-12-29 | HST.SI | SGD | $0.9240 | $0.9210 | $0.9410 | $0.9240 | $0.9250 | 2,198,670 | |
| 2021-12-28 | HST.SI | SGD | $0.9420 | $0.9370 | $0.9570 | $0.9420 | $0.9440 | 2,119,800 | |
| 2021-12-27 | HST.SI | SGD | $0.9550 | $0.9530 | $0.9700 | $0.9550 | $0.9600 | 1,064,510 | |
| 2021-12-24 | HST.SI | SGD | $0.9540 | $0.9530 | $0.9630 | $0.9540 | $0.9570 | 422,430 | |
| 2021-12-23 | HST.SI | SGD | $0.9570 | $0.9500 | $0.9700 | $0.9570 | $0.9580 | 985,950 | |
| 2021-12-22 | HST.SI | SGD | $0.9640 | $0.9600 | $0.9740 | $0.9640 | $0.9660 | 2,059,350 | |
| 2021-12-21 | HST.SI | SGD | $0.9490 | $0.9320 | $0.9620 | $0.9490 | $0.9500 | 1,805,470 | |
| 2021-12-20 | HST.SI | SGD | $0.9380 | $0.9350 | $0.9680 | $0.9380 | $0.9420 | 4,100,240 | |
| 2021-12-17 | HST.SI | SGD | $0.9660 | $0.9640 | $0.9840 | $0.9660 | $0.9690 | 3,699,390 | |
| 2021-12-16 | HST.SI | SGD | $0.9940 | $0.9700 | $0.9950 | $0.9940 | $1.0000 | 2,384,910 | |
| 2021-12-15 | HST.SI | SGD | $0.9880 | $0.9840 | $1.0110 | $0.9870 | $0.9880 | 2,346,550 | |
| 2021-12-14 | HST.SI | SGD | $1.0030 | $1.0010 | $1.0230 | $1.0030 | $1.0070 | 1,219,270 | |
| 2021-12-13 | HST.SI | SGD | $1.0330 | $1.0250 | $1.0460 | $1.0330 | $1.0370 | 1,822,360 | |
| 2021-12-10 | HST.SI | SGD | $1.0260 | $1.0220 | $1.0400 | $1.0260 | $1.0300 | 724,430 | |
| 2021-12-09 | HST.SI | SGD | $1.0320 | $1.0140 | $1.0380 | $1.0310 | $1.0320 | 1,414,160 | |
| 2021-12-08 | HST.SI | SGD | $1.0140 | $1.0120 | $1.0280 | $1.0130 | $1.0160 | 1,641,210 | |
| 2021-12-07 | HST.SI | SGD | $1.0200 | $0.9890 | $1.0200 | $1.0180 | $1.0200 | 3,190,530 | |
| 2021-12-06 | HST.SI | SGD | $0.9780 | $0.9740 | $1.0000 | $0.9780 | $0.9870 | 9,871,580 | |
| 2021-12-03 | HST.SI | SGD | $1.0130 | $1.0030 | $1.0200 | $1.0130 | $1.0140 | 2,084,100 | |
| 2021-12-02 | HST.SI | SGD | $1.0240 | $1.0160 | $1.0270 | $1.0230 | $1.0240 | 1,440,760 | |
| 2021-12-01 | HST.SI | SGD | $1.0270 | $1.0230 | $1.0380 | $1.0270 | $1.0310 | 1,014,350 | |
| 2021-11-30 | HST.SI | SGD | $1.0280 | $1.0140 | $1.0420 | $1.0270 | $1.0280 | 2,829,370 | |
| 2021-11-29 | HST.SI | SGD | $1.0420 | $1.0340 | $1.0600 | $1.0370 | $1.0420 | 1,777,490 | |
| 2021-11-26 | HST.SI | SGD | $1.0500 | $1.0460 | $1.0830 | $1.0480 | $1.0500 | 1,902,170 | |
| 2021-11-25 | HST.SI | SGD | $1.0830 | $1.0690 | $1.0830 | $1.0810 | $1.0840 | 1,163,540 | |
| 2021-11-24 | HST.SI | SGD | $1.0700 | $1.0670 | $1.0800 | $1.0700 | $1.0770 | 799,510 | |
| 2021-11-23 | HST.SI | SGD | $1.0720 | $1.0700 | $1.0790 | $1.0710 | $1.0770 | 640,250 | |
| 2021-11-22 | HST.SI | SGD | $1.0880 | $1.0830 | $1.0960 | $1.0860 | $1.0900 | 929,000 | |
| 2021-11-19 | HST.SI | SGD | $1.0940 | $1.0700 | $1.0940 | $1.0940 | $1.0950 | 811,140 | |
| 2021-11-18 | HST.SI | SGD | $1.0980 | $1.0900 | $1.1160 | $1.0980 | $1.0990 | 821,670 | |
| 2021-11-17 | HST.SI | SGD | $1.1300 | $1.1190 | $1.1300 | $1.1290 | $1.1300 | 872,800 | |
| 2021-11-16 | HST.SI | SGD | $1.1290 | $1.1120 | $1.1320 | $1.1280 | $1.1290 | 1,410,150 | |
| 2021-11-15 | HST.SI | SGD | $1.1130 | $1.1060 | $1.1200 | $1.1100 | $1.1130 | 658,350 | |
| 2021-11-12 | HST.SI | SGD | $1.1050 | $1.0990 | $1.1150 | $1.1040 | $1.1050 | 1,105,130 | |
| 2021-11-11 | HST.SI | SGD | $1.0930 | $1.0560 | $1.1000 | $1.0900 | $1.0930 | 1,614,950 | |
| 2021-11-10 | HST.SI | SGD | $1.0670 | $1.0340 | $1.0680 | $1.0650 | $1.0670 | 1,253,220 | |
| 2021-11-09 | HST.SI | SGD | $1.0460 | $1.0330 | $1.0530 | $1.0450 | $1.0470 | 2,112,080 | |
| 2021-11-08 | HST.SI | SGD | $1.0440 | $1.0420 | $1.0600 | $1.0440 | $1.0470 | 1,843,180 | |
| 2021-11-05 | HST.SI | SGD | $1.0620 | $1.0540 | $1.0710 | $1.0610 | $1.0670 | 553,470 | |
| 2021-11-03 | HST.SI | SGD | $1.0590 | $1.0450 | $1.0670 | $1.0560 | $1.0590 | 1,570,700 | |
| 2021-11-02 | HST.SI | SGD | $1.0690 | $1.0590 | $1.0960 | $1.0620 | $1.0690 | 1,181,000 | |
| 2021-11-01 | HST.SI | SGD | $1.0590 | $1.0530 | $1.0700 | $1.0580 | $1.0590 | 616,020 | |
| 2021-10-29 | HST.SI | SGD | $1.0700 | $1.0680 | $1.0910 | $1.0700 | $1.0810 | 933,230 | |
| 2021-10-28 | HST.SI | SGD | $1.0810 | $1.0780 | $1.1020 | $1.0810 | $1.0850 | 1,187,000 | |
| 2021-10-27 | HST.SI | SGD | $1.0840 | $1.0810 | $1.1090 | $1.0840 | $1.0850 | 1,469,190 | |
| 2021-10-26 | HST.SI | SGD | $1.1200 | $1.1170 | $1.1390 | $1.1200 | $1.1220 | 700,880 | |
| 2021-10-25 | HST.SI | SGD | $1.1330 | $1.1270 | $1.1400 | $1.1330 | $1.1350 | 862,070 | |
| 2021-10-22 | HST.SI | SGD | $1.1360 | $1.1180 | $1.1400 | $1.1360 | $1.1370 | 2,070,040 |