Hutchison Port Holdings Trust (SGX:P7VU)
Singapore · Delayed Price · Currency is SGD 0.2700
-0.0050 (-1.82%)
At close: Oct 8, 2026
SGX:P7VU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 523,300 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 199,500 |
| Oct 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 237,700 |
| Oct 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 250,200 |
| Oct 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 446,300 |
| Oct 1, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 349,600 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 909,800 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 138,000 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 525,200 |
| Sep 25, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 2,262,800 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 403,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 430,800 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 51,100 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 829,700 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 764,600 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,354,300 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 294,600 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 143,200 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 246,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 97,200 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 29,800 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 20,300 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 164,100 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 32,600 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 271,900 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 420,100 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 271,300 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 303,500 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 799,300 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 409,000 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 550,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 389,100 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 302,800 |
| Aug 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 290,600 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 97,900 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 363,200 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 237,200 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 343,300 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 71,600 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,200 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 217,000 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 287,000 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 86,700 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 66,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 111,000 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 234,900 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 450,700 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,000 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 157,200 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 60,900 |