Hutchison Port Holdings Trust (SGX:NS8U)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2200
+0.0050 (2.33%)
At close: Feb 20, 2026
SGX:NS8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.33% | 4,038,300 |
| 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 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 1,208,200 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.33% | 5,620,500 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 2,389,300 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 1,868,000 |
| Dec 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 1,937,200 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 2.33% | 1,503,600 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.27% | 7,321,800 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 1,840,920 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 7.32% | 20,764,900 |
| Dec 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | - | 4,019,200 |
| Dec 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -2.38% | 7,084,200 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 2,131,000 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 1,990,600 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | 2.44% | 5,875,200 |
| Dec 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 2,361,100 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -2.44% | 7,289,100 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 10,124,200 |