Hutchison Port Holdings Trust (SGX:NS8U)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.2150
-0.0050 (-2.27%)
At close: Jan 2, 2026
SGX:NS8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,208,200 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,620,500 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,389,300 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,868,000 |
| Dec 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,937,200 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 1,503,600 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 7,321,800 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,840,920 |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 20,764,900 |
| Dec 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,019,200 |
| Dec 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 7,084,200 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,131,000 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,990,600 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 5,875,200 |
| Dec 11, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,361,100 |
| Dec 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 7,289,100 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 10,124,200 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,242,400 |
| Dec 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 18,959,000 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 1,551,100 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 2,314,200 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,771,600 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 5,241,500 |
| Nov 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,180,200 |
| 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 |