Hutchison Port Holdings Trust (SGX:NS8U)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2100
-0.0050 (-2.33%)
Oct 23, 2026, 5:04 PM SGT
SGX:NS8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 850,400 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 3,939,200 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 6,339,400 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,843,900 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 6,400,500 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 12,240,700 |
| Oct 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 19,720,600 |
| Oct 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 6,913,200 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 7,569,700 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,751,200 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 6,469,100 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 7,036,700 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 10,092,000 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,768,300 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 7,400,600 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 8,281,800 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,694,500 |
| Sep 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 35,988,500 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 14,181,700 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 3,818,100 |
| Sep 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,308,700 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 4,018,800 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,454,800 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,861,300 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,472,221 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 15,578,300 |
| Sep 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 16,739,500 |
| Sep 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 6,588,600 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 5,082,500 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,609,300 |
| Sep 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,766,000 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 3,133,700 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,557,800 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,761,600 |
| Sep 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 822,200 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,538,500 |
| Sep 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,905,500 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,604,000 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 7,085,500 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 9,040,100 |
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 4,359,400 |
| Aug 27, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.05% | 6,987,100 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,716,200 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 4,066,500 |
| Aug 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 5,467,400 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,871,800 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.06% | 10,791,800 |
| Aug 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 10,544,400 |
| Aug 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.69% | 5,625,800 |
| Aug 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 4,598,900 |