Hutchison Port Holdings Trust (SGX:NS8U)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.1860
-0.0050 (-2.62%)
Jun 26, 2026, 5:04 PM SGT
SGX:NS8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.62% | 3,290,200 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | 4,287,500 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 4,669,900 |
| Jun 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.35% | 12,832,900 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 7,300,900 |
| Jun 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | 21,409,900 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 8,607,600 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,796,600 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 2,211,100 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 5,886,900 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 5,059,400 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,439,900 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,463,500 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,181,700 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 9,285,900 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,794,900 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 5,356,700 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,293,600 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 5,132,500 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 8,527,500 |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,024,300 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,830,700 |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 737,100 |
| May 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,752,300 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,495,200 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 730,600 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,516,000 |
| May 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,622,700 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 992,800 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 909,500 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,648,300 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,087,300 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,984,700 |
| May 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,819,300 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,875,800 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,406,200 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,825,500 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,496,400 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 23,061,400 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,224,100 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 3,302,600 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,161,200 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,806,700 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 4,495,200 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,195,100 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,677,200 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,513,000 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,655,500 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 16,442,300 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 27,601,400 |