UK markets closed

Standard Chartered PLC (2888.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
47.150+0.200 (+0.43%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202146.80047.15046.40047.15047.150501,258
29 Jul 202146.70047.00046.15046.95046.950606,707
28 Jul 202146.30046.75045.85046.50046.500614,661
27 Jul 202145.75046.60045.50046.00046.000899,577
26 Jul 202145.80046.20045.05045.20045.2001,083,933
23 Jul 202146.15046.60045.55046.10046.100294,936
22 Jul 202145.20046.30045.20046.10046.100486,854
21 Jul 202145.00045.25044.40045.05045.050919,578
20 Jul 202145.40045.50044.85045.10045.1001,108,360
19 Jul 202146.50046.80046.05046.30046.300990,014
16 Jul 202146.90047.90046.90047.35047.350549,413
15 Jul 202148.00048.90047.80047.85047.850699,838
14 Jul 202148.80049.15048.40048.65048.650658,723
13 Jul 202148.60049.95048.60049.50049.500608,813
12 Jul 202148.20049.20048.20048.30048.300264,273
09 Jul 202147.70048.10047.50047.75047.750309,002
08 Jul 202148.05048.40047.50048.00048.000584,336
07 Jul 202148.70048.90048.30048.40048.400902,429
06 Jul 202149.50049.70048.80049.45049.450367,292
05 Jul 202149.20049.45048.90049.45049.450377,710
02 Jul 202149.55049.90049.40049.50049.500402,354
30 Jun 202149.80049.85049.40049.40049.400746,207
29 Jun 202150.30050.40049.55049.95049.950773,763
28 Jun 202150.35050.80050.00050.10050.100559,982
25 Jun 202150.40051.00050.20050.35050.350941,129
24 Jun 202150.80051.20050.40050.50050.500804,226
23 Jun 202150.85050.95050.20050.90050.900277,490
22 Jun 202150.80051.30050.60050.85050.850377,634
21 Jun 202151.00051.00049.75050.15050.1501,903,984
18 Jun 202153.00053.00051.70051.85051.850904,446
17 Jun 202153.70053.70052.90053.55053.550448,539
16 Jun 202154.00054.00053.60053.70053.700106,450
15 Jun 202154.20054.20053.45053.60053.600323,393
11 Jun 202154.40054.50053.65054.30054.300723,565
10 Jun 202154.80054.80054.00054.55054.550674,608
09 Jun 202154.15055.40054.15055.40055.400345,715
08 Jun 202154.80054.95054.35054.85054.850179,434
07 Jun 202154.70054.85053.90054.80054.800523,852
04 Jun 202155.10055.20054.50054.60054.600200,801
03 Jun 202155.80056.05055.00055.05055.050298,723
02 Jun 202155.50055.75055.20055.70055.700437,459
01 Jun 202156.00056.30055.50056.30056.300288,980
31 May 202156.35056.35055.30056.20056.200375,838
28 May 202155.10056.50055.10056.50056.500946,366
27 May 202155.00055.15054.40054.95054.950384,067
26 May 202155.35055.60054.85055.15055.150211,520
25 May 202155.25055.60054.80055.40055.400274,347
24 May 202155.15055.55055.00055.30055.300253,500
21 May 202154.85055.25054.70054.75054.750202,079
20 May 202155.00055.60054.65054.80054.800248,190
18 May 202154.85055.80054.80055.60055.600599,119
17 May 202154.85055.20054.35054.85054.850385,203
14 May 202155.00055.50054.60055.00055.000308,135
13 May 202155.55055.55054.70054.75054.750257,736
12 May 202155.90056.10054.80055.55055.550393,812
11 May 202156.70056.70055.95056.00056.000494,248
10 May 202156.20056.65056.00056.65056.650689,640
07 May 202156.05056.65055.65055.85055.850432,386
06 May 202155.50056.20055.10056.20056.200943,928
05 May 202155.00055.55054.50055.05055.050845,374
04 May 202155.55056.30054.65056.00056.000684,682
03 May 202156.20056.20054.85055.20055.200595,732
30 Apr 202155.70056.85055.70056.30056.3003,196,124
29 Apr 202153.05055.20052.80055.05055.0502,694,171
28 Apr 202152.20052.85052.05052.75052.750818,818
27 Apr 202151.50052.15051.25051.70051.700539,925
26 Apr 202151.25051.85051.20051.75051.750280,916
23 Apr 202151.30051.70051.25051.25051.250280,356
22 Apr 202152.00052.00051.30051.35051.350567,064
21 Apr 202151.80052.15051.55051.85051.850893,496
20 Apr 202153.20053.40053.00053.15053.150372,656
19 Apr 202152.25053.15052.25053.00053.000260,978
16 Apr 202152.15052.60051.80052.55052.550314,248
15 Apr 202152.40052.80052.10052.30052.300319,214
14 Apr 202152.50052.80052.25052.55052.550194,329
13 Apr 202152.20053.40052.20052.60052.600272,207
12 Apr 202153.00053.65052.25052.35052.350501,550
09 Apr 202153.20053.70053.05053.05053.050373,963
08 Apr 202153.40054.20053.20053.75053.750468,098
07 Apr 202153.00053.75052.80053.40053.400482,937
01 Apr 202153.70053.70053.05053.10053.100564,160
31 Mar 202154.50054.60053.55053.65053.650833,647
30 Mar 202153.45054.60053.00054.50054.5001,531,147
29 Mar 202153.00053.80053.00053.45053.450946,839
26 Mar 202152.30052.55052.00052.45052.450742,753
25 Mar 202150.85051.90050.85051.90051.900472,828
24 Mar 202152.00052.00050.70050.85050.8501,141,556
23 Mar 202152.40052.75052.05052.05052.050569,150
22 Mar 202153.00053.15052.25052.25052.2502,225,749
19 Mar 202154.40054.40053.55053.75053.750833,994
18 Mar 202153.90054.25053.45054.05054.050872,918
17 Mar 202153.05053.80052.90053.35053.350704,431
16 Mar 202153.45053.45052.55052.55052.550606,660
15 Mar 202152.20053.95052.20053.15053.150514,451
12 Mar 202152.20053.50052.05052.60052.600591,508
11 Mar 202152.90053.85052.90052.90052.900720,777
10 Mar 202153.70053.70052.50052.90052.9001,713,429
09 Mar 202154.00054.50053.65054.40054.4002,813,016
08 Mar 202154.00054.40052.85053.80053.8002,886,921
05 Mar 202151.60051.95050.50051.70051.7001,003,261
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...