Hutchison Port Holdings Trust (SGX:NS8U)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2050
-0.0100 (-4.65%)
Mar 18, 2026, 2:50 PM SGT
SGX:NS8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,872,900 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 13,297,700 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 7,725,100 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 3,065,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,409,200 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 3,110,500 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.50% | 8,802,100 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.04% | 8,482,500 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 9,202,700 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.10% | 27,436,600 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 26,378,900 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 9,620,600 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 12,642,600 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 9,232,600 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 3,546,200 |
| Feb 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 7,836,600 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 4,137,900 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 4,044,800 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,757,100 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,217,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 5,220,900 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,748,700 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | - | 5,693,300 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | - | 5,292,900 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 4,185,400 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 2.33% | 4,111,400 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 2,420,100 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | - | 5,144,900 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | - | 2,808,700 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.35% | 4,336,400 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.22% | 15,361,300 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 4.65% | 17,041,100 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 6,198,400 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 4.76% | 15,127,000 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,501,000 |
| Jan 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.44% | 3,915,500 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 5,137,600 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 2,157,400 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,014,300 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,069,800 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,387,500 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | - | 5,582,200 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 2.44% | 890,300 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,208,300 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 1,401,900 |
| Jan 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 1,405,400 |
| Jan 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.38% | 555,500 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | 2.44% | 3,358,200 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 2,292,400 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -6.98% | 36,205,000 |