Hutchison Port Holdings Trust (SGX:NS8U)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2150
+0.0050 (2.38%)
Nov 28, 2025, 10:53 AM SGT
SGX:NS8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 230,900 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 3,500,900 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,146,800 |
| Nov 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 7,425,100 |
| Nov 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 3,982,200 |
| Nov 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,180,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,341,100 |
| Nov 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,315,300 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,537,300 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 4,626,800 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,629,000 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,977,000 |
| Nov 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 7,235,600 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,524,600 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 4,373,400 |
| Nov 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 6,190,100 |
| Nov 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 3,773,400 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,457,400 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 1,089,200 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,146,900 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 5,620,700 |
| Oct 29, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 901,100 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,104,600 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 8,392,300 |
| Oct 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 4,775,600 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 13,008,600 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,462,100 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,464,600 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 8,536,500 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,558,200 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,125,500 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,459,100 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 2,286,800 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,290,500 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,979,700 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 2,062,200 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 4,435,200 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,270,500 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 931,200 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,778,400 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,064,900 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 9,230,100 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,589,900 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,535,800 |
| Sep 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,904,400 |
| Sep 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.54% | 7,939,700 |
| Sep 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,847,500 |
| Sep 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 6,042,100 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 11,504,300 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,527,400 |