UK markets close in 30 minutes

Prudential plc (2378.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
69.600+0.600 (+0.87%)
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202467.25070.10067.25069.60069.600119,700
18 Apr 202468.00069.00067.35069.00069.00059,450
17 Apr 202467.05068.30066.50067.50067.500113,500
16 Apr 202467.80068.80067.20067.25067.25084,200
15 Apr 202469.00069.65067.05069.10069.100207,650
12 Apr 202470.30070.45068.45069.00069.00087,000
11 Apr 202471.00071.00069.45070.30070.300118,500
10 Apr 202471.95072.40071.50072.00072.000291,200
09 Apr 202470.80071.70070.80071.50071.50061,150
08 Apr 202471.10071.30070.30070.80070.80019,450
05 Apr 202471.40071.40069.90071.10071.10061,750
03 Apr 202473.00073.65071.30071.40071.400114,600
02 Apr 202473.95074.00072.35073.95073.950329,450
28 Mar 202474.00074.10073.20073.20073.20043,350
28 Mar 20240.1421 Dividend
27 Mar 202475.25075.25074.30074.40074.25851,750
26 Mar 202475.95077.00075.10075.10074.95733,000
25 Mar 202474.30076.00074.30075.00074.85791,700
22 Mar 202475.75075.75073.80073.80073.65965,250
21 Mar 202478.00078.00074.60075.75075.605214,700
20 Mar 202476.60078.90076.60078.20078.05133,300
19 Mar 202478.15078.15076.50076.50076.35483,050
18 Mar 202477.60078.80076.50078.25078.10154,595
15 Mar 202479.30079.30078.15078.45078.30027,350
14 Mar 202479.50080.40079.35079.35079.19841,500
13 Mar 202480.05080.80079.50079.50079.34869,350
12 Mar 202478.30080.10078.30080.05079.897178,350
11 Mar 202478.10078.10076.85077.60077.45296,700
08 Mar 202477.80078.10077.30077.95077.80170,950
07 Mar 202475.50075.65074.90075.00074.85743,550
06 Mar 202475.90075.90074.90075.00074.85743,800
05 Mar 202476.95077.00075.80075.90075.75584,300
04 Mar 202477.25077.80077.20077.80077.65143,200
01 Mar 202478.25078.25077.25077.25077.10259,950
29 Feb 202478.60078.65078.00078.00077.85143,750
28 Feb 202480.45080.50078.95078.95078.79937,400
27 Feb 202480.00081.00080.00080.75080.59653,250
26 Feb 202481.30081.95079.85080.00079.847121,200
23 Feb 202482.50082.75081.20081.30081.14559,741
22 Feb 202481.75083.00081.00081.90081.74471,700
21 Feb 202480.10081.05079.90080.05079.89792,450
20 Feb 202481.20081.20079.90080.40080.246335,692
19 Feb 202480.50081.60080.50081.00080.845102,300
16 Feb 202477.50080.25077.50080.20080.04755,900
15 Feb 202477.85078.45077.20077.50077.35223,100
14 Feb 202480.50080.50077.15077.85077.701122,100
09 Feb 202481.00081.00081.00081.00080.845-
08 Feb 202483.00083.00081.50081.80081.64456,650
07 Feb 202483.00083.75082.00083.00082.84154,900
06 Feb 202480.10081.50080.00081.50081.344232,500
05 Feb 202480.00080.65079.45080.25080.097400,300
02 Feb 202480.30081.05079.65080.20080.047629,550
01 Feb 202481.50081.50080.10080.30080.14740,050
31 Jan 202481.50082.35080.55081.70081.544306,750
30 Jan 202482.00082.45081.30081.50081.34464,700
29 Jan 202483.20085.25083.20084.40084.23991,308
26 Jan 202482.70085.00082.10082.10081.943148,700
25 Jan 202481.50082.60081.30082.50082.34270,150
24 Jan 202480.80081.85078.30081.50081.344121,250
23 Jan 202478.40080.50078.40080.50080.346292,972
22 Jan 202478.45078.45077.55078.40078.250143,600
19 Jan 202478.00079.00077.80078.25078.10166,300
18 Jan 202477.45077.45075.80076.85076.70393,950
17 Jan 202479.70079.70076.80078.00077.851100,200
16 Jan 202481.20081.35080.10080.15079.99751,200
15 Jan 202482.75082.75082.75082.75082.592-
12 Jan 202483.35083.35082.50082.85082.6928,450
11 Jan 202483.50084.30083.35083.90083.74053,850
10 Jan 202483.80083.80082.40083.50083.341107,500
09 Jan 202480.50084.05080.50084.00083.84090,450
08 Jan 202481.90081.90080.40080.50080.34650,000
05 Jan 202482.60082.60081.00082.15081.99325,876
04 Jan 202483.80083.80082.20082.60082.44249,550
03 Jan 202488.00088.00083.80084.15083.98931,350
02 Jan 202487.40087.90086.70087.75087.58277,400
29 Dec 202386.90087.40086.70087.40087.23317,750
28 Dec 202386.80088.45086.55087.90087.732113,450
27 Dec 202385.10086.00085.10086.00085.83675,000
22 Dec 202385.35086.35084.15084.55084.38930,150
21 Dec 202385.45085.45084.25085.10084.93722,400
20 Dec 202384.60085.95084.25085.45085.28756,950
19 Dec 202384.95084.95083.50084.65084.48851,594
18 Dec 202386.80086.80083.15085.00084.838209,100
15 Dec 202386.50088.75086.45087.80087.63256,100
14 Dec 202386.45086.90085.00086.50086.33565,000
13 Dec 202386.25087.15084.80086.45086.28553,100
12 Dec 202385.80087.25084.05087.25087.083207,000
11 Dec 202386.05086.95080.15085.80085.636241,550
08 Dec 202385.10086.20085.10086.05085.88659,450
07 Dec 202385.00085.60083.00084.75084.58861,650
06 Dec 202384.00085.00083.50085.00084.83839,750
05 Dec 202385.40085.40083.25083.25083.09151,300
04 Dec 202385.95085.95081.60084.50084.33964,900
01 Dec 202384.30084.35083.40084.30084.139120,750
30 Nov 202385.00085.00083.90084.35084.189112,650
29 Nov 202387.90087.90085.55086.35086.185108,013
28 Nov 202389.40090.25087.70088.30088.13127,900
27 Nov 202390.00090.05088.90089.40089.22930,100
24 Nov 202389.55090.70088.30088.35088.18146,300
23 Nov 202389.05090.25088.50089.50089.32932,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...