Hutchison Port Holdings Trust (SGX:P7VU)
Singapore
· Delayed Price · Currency is SGD 0.275
0.00 (0.00%)
Last updated: Dec 5, 2025, 1:10 PM SGT
SGX:P7VU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 885,200 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 261,100 |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 254,600 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 229,100 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 151,100 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 34,000 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 17,100 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 123,300 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 42,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 31,700 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 146,600 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 111,100 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 37,200 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 96,400 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 308,000 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,560,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,100 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 90,200 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 809,800 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 158,600 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 101,400 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 920,500 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 478,300 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 568,800 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 210,800 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 330,500 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,311,400 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 196,100 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 309,700 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 903,800 |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 729,000 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 718,600 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 154,500 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 158,300 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 45,900 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,000 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 377,200 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 343,200 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 621,700 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 104,700 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 762,000 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 197,000 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 74,900 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 302,100 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 110,000 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 224,800 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 65,100 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 24,400 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 237,300 |
| Sep 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 187,200 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 87,000 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 92,500 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 227,400 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 825,000 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 333,300 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 159,200 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 477,800 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,100 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 105,100 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 138,000 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 490,500 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 108,800 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 492,000 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 143,800 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 241,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 419,700 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 30,300 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 289,000 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 274,200 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 288,400 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 251,200 |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 88,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 219,000 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 571,700 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 160,500 |
| Aug 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,206,800 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 609,500 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 246,900 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 164,300 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 398,000 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 316,500 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 137,800 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 175,800 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 394,300 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 529,700 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 277,400 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,387,500 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,480,900 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 667,300 |
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 369,400 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 935,500 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 620,800 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,061,300 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.25 | - | 1,572,300 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 4.00% | 3,107,200 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 2.04% | 1,408,900 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.26% | 1,278,400 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 482,100 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 556,100 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 333,000 |