Lion-OCBC Securities Hang Seng Tech ETF (SGX:HST)
Singapore · Delayed Price · Currency is SGD 0.9910
+0.0170 (1.75%)
At close: Oct 24, 2025
SGX:HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.75% | 3,212,686 |
| Oct 23, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.72% | 3,183,393 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.23% | 2,192,304 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | 4.48% | 7,892,208 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.39% | 6,869,200 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.91% | 2,966,012 |
| Oct 15, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.85% | 3,595,142 |
| Oct 14, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.80% | 7,506,169 |
| Oct 13, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -1.96% | 13,400,500 |
| Oct 10, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.23% | 6,596,176 |
| Oct 9, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.28% | 4,012,256 |
| Oct 8, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -1.12% | 3,717,912 |
| Oct 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 835,477 |
| Oct 6, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.56% | 2,931,832 |
| Oct 3, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.83% | 3,509,729 |
| Oct 2, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.95% | 5,690,757 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.77% | 988,422 |
| Sep 30, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.05% | 4,076,846 |
| Sep 29, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.09% | 3,228,687 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.72% | 3,198,981 |
| Sep 25, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.38% | 5,644,544 |
| Sep 24, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.31% | 3,895,403 |
| Sep 23, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.68% | 4,215,231 |
| Sep 22, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.39% | 2,518,626 |
| Sep 19, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.20% | 3,836,920 |
| Sep 18, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -0.79% | 7,358,115 |
| Sep 17, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.69% | 8,623,548 |
| Sep 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 2,805,777 |
| Sep 15, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 3,070,381 |
| Sep 12, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.26% | 4,227,388 |
| Sep 11, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 0.11% | 2,577,144 |
| Sep 10, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.71% | 6,049,374 |
| Sep 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.86% | 4,659,012 |
| Sep 8, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 0.87% | 4,338,774 |
| Sep 5, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.00% | 2,238,567 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.86% | 4,713,048 |
| Sep 3, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.43% | 1,934,707 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 1,893,094 |
| Sep 1, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 1.86% | 3,164,613 |
| Aug 29, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.66% | 2,139,082 |
| Aug 28, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.87% | 3,286,153 |
| Aug 27, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.82% | 2,979,752 |
| Aug 26, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 1,919,621 |
| Aug 25, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 2.98% | 5,058,949 |
| Aug 22, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.26% | 3,013,306 |
| Aug 21, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.56% | 1,352,552 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.11% | 1,584,386 |
| Aug 19, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.22% | 1,216,828 |
| Aug 18, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 0.56% | 2,454,197 |
| Aug 15, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.11% | 1,056,262 |