Hutchison Port Holdings Trust (SGX:P7VU)
Singapore · Delayed Price · Currency is SGD · Units0.2500
-0.0050 (-1.96%)
Last updated: Sep 4, 2026, 4:13 PM SGT
SGX:P7VU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 132,000 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.34% | 493,300 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | 2.04% | 577,100 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 293,000 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 873,500 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 4.17% | 608,500 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -2.04% | 23,700 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 707,600 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 308,200 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.13% | 191,000 |
| Jul 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 228,200 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.13% | 139,200 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 207,000 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.17% | 53,800 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | - | 603,500 |
| Jul 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -2.13% | 482,200 |
| Jul 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 39,900 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | - | 68,600 |
| Jul 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | 2.22% | 281,300 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -4.26% | 471,000 |
| Jul 1, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.23 | 4.44% | 340,800 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.22 | -8.16% | 812,200 |
| Jun 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 1,833,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 258,100 |