Skip to main content
Hutchison Port Holdings Trust (SGX:NS8U)
Singapore flag Singapore · Delayed Price · Currency is SGD · Price in USD
0.205
-0.005 (-2.38%)
Apr 29, 2026, 3:50 PM SGT

SGX:NS8U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.21--446,800
Apr 28, 20260.210.210.200.210.212.44%3,302,600
Apr 27, 20260.210.210.200.210.21-2,161,200
Apr 24, 20260.210.210.200.210.21-2,806,700
Apr 23, 20260.210.210.200.210.21-4,495,200
Apr 22, 20260.210.210.200.210.21-2,195,100
Apr 21, 20260.200.210.200.210.212.50%1,677,200
Apr 20, 20260.200.200.200.200.20-2,513,000
Apr 17, 20260.200.200.200.200.20-2,655,500
Apr 16, 20260.200.210.200.200.20-2.44%16,442,300
Apr 15, 20260.210.210.200.210.21-2.38%27,601,400
Apr 14, 20260.220.220.210.210.21-2.33%5,576,200
Apr 13, 20260.210.220.210.220.22-2,382,100
Apr 10, 20260.220.220.210.220.22-4,552,200
Apr 9, 20260.220.220.210.220.222.38%2,983,400
Apr 8, 20260.210.220.210.210.212.44%5,929,700
Apr 7, 20260.210.220.210.210.21-2.38%6,393,200
Apr 6, 20260.210.210.210.210.212.44%192,200
Apr 2, 20260.210.210.210.210.21-2.38%2,440,200
Apr 1, 20260.210.210.210.210.212.44%3,945,000
Mar 31, 20260.210.220.210.210.21-2.38%11,894,832
Mar 30, 20260.210.210.210.210.212.44%3,872,600
Mar 27, 20260.210.210.210.210.21-2.38%3,650,400
Mar 26, 20260.210.210.210.210.212.44%2,550,700
Mar 25, 20260.210.220.210.210.21-2.38%4,426,200
Mar 24, 20260.210.210.210.210.212.44%2,475,900
Mar 23, 20260.220.220.210.210.21-6.82%15,499,900
Mar 20, 20260.210.220.210.220.224.76%27,456,202
Mar 19, 20260.210.210.210.210.21-3,093,300
Mar 18, 20260.220.220.200.210.21-2.33%12,872,900
Mar 17, 20260.220.220.210.220.22-1,872,900
Mar 16, 20260.210.220.210.220.222.38%13,297,700
Mar 13, 20260.210.210.200.210.215.00%7,725,100
Mar 12, 20260.200.210.200.200.201.52%3,065,500
Mar 11, 20260.200.200.200.200.20-0.51%1,409,200
Mar 10, 20260.190.200.190.200.202.59%3,110,500
Mar 9, 20260.200.200.190.190.19-3.50%8,802,100
Mar 6, 20260.200.210.200.200.202.04%8,482,500
Mar 5, 20260.200.200.190.200.201.55%9,202,700
Mar 4, 20260.210.210.190.190.19-8.10%27,436,600
Mar 3, 20260.220.220.200.210.21-4.55%26,378,900
Mar 2, 20260.220.230.220.220.22-2.22%9,620,600
Feb 27, 20260.230.230.220.230.23-2.17%12,642,600
Feb 26, 20260.230.230.220.230.232.22%9,232,600
Feb 25, 20260.220.230.220.230.232.27%3,546,200
Feb 24, 20260.220.230.220.220.22-7,836,600
Feb 23, 20260.220.230.220.220.22-4,137,900
Feb 20, 20260.220.220.210.220.222.33%4,044,800
Feb 19, 20260.220.220.210.220.22-5,757,100
Feb 16, 20260.220.220.210.220.222.38%1,217,000
Feb 13, 20260.220.220.210.210.21-4.55%5,220,900
Feb 12, 20260.220.220.210.220.22-5,748,700
Feb 11, 20260.220.230.220.220.21-5,693,300
Feb 10, 20260.220.230.220.220.21-5,292,900
Feb 9, 20260.220.220.210.220.21-4,185,400
Feb 6, 20260.220.220.210.220.212.33%4,111,400
Feb 5, 20260.220.220.220.220.21-2.27%2,420,100
Feb 4, 20260.230.230.220.220.21-5,144,900
Feb 3, 20260.220.230.220.220.21-2,808,700
Feb 2, 20260.230.230.220.220.21-4.35%4,336,400
Jan 30, 20260.220.230.220.230.222.22%15,361,300
Jan 29, 20260.220.230.220.230.224.65%17,041,100
Jan 28, 20260.220.220.220.220.21-2.27%6,198,400
Jan 27, 20260.210.220.210.220.214.76%15,127,000
Jan 26, 20260.210.210.210.210.20-1,501,000
Jan 23, 20260.200.210.200.210.202.44%3,915,500
Jan 22, 20260.210.210.200.210.20-5,137,600
Jan 21, 20260.210.210.210.210.20-2.38%2,157,400
Jan 20, 20260.210.210.210.210.20-1,014,300
Jan 19, 20260.210.210.210.210.20-1,069,800
Jan 16, 20260.210.210.210.210.20-1,387,500
Jan 15, 20260.210.220.210.210.20-5,582,200
Jan 14, 20260.210.210.210.210.202.44%890,300
Jan 13, 20260.210.210.210.210.20-1,208,300
Jan 12, 20260.210.210.200.210.20-1,401,900
Jan 9, 20260.210.210.200.210.20-1,405,400
Jan 8, 20260.210.210.210.210.20-2.38%555,500
Jan 7, 20260.210.210.200.210.202.44%3,358,200
Jan 6, 20260.210.210.200.210.202.50%2,292,400
Jan 5, 20260.220.220.200.200.19-6.98%36,205,000
Jan 2, 20260.220.220.220.220.21-2.27%1,208,200
Dec 31, 20250.220.220.220.220.212.33%5,620,500
Dec 30, 20250.220.220.220.220.21-2,389,300
Dec 29, 20250.220.220.210.220.21-1,868,000
Dec 26, 20250.220.220.220.220.21-2.27%1,937,200
Dec 24, 20250.220.220.210.220.212.33%1,503,600
Dec 23, 20250.220.220.210.220.21-2.27%7,321,800
Dec 22, 20250.220.220.220.220.21-1,840,920
Dec 19, 20250.210.220.210.220.217.32%20,764,900
Dec 18, 20250.210.220.210.210.20-4,019,200
Dec 17, 20250.210.220.210.210.20-2.38%7,084,200
Dec 16, 20250.210.210.210.210.20-2,131,000
Dec 15, 20250.210.210.210.210.20-1,990,600
Dec 12, 20250.210.210.200.210.202.44%5,875,200
Dec 11, 20250.200.210.200.210.202.50%2,361,100
Dec 10, 20250.200.210.200.200.19-2.44%7,289,100
Dec 9, 20250.210.210.200.210.20-10,124,200
Dec 8, 20250.210.210.200.210.202.50%2,242,400
Dec 5, 20250.220.220.200.200.19-6.98%18,959,000
Dec 4, 20250.220.220.210.220.21-1,551,100