Standard Chartered PLC (2888.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 56.700 | 56.700 | 55.000 | 55.450 | 55.450 | 855,235 |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | 56.550 | 57.200 | 56.300 | 56.800 | 56.800 | 769,702 |
| 29 Nov 2022 | 54.100 | 55.000 | 54.000 | 55.000 | 55.000 | 309,952 |
| 28 Nov 2022 | 55.250 | 55.250 | 54.200 | 54.400 | 54.400 | 231,172 |
| 25 Nov 2022 | 55.350 | 55.600 | 55.100 | 55.500 | 55.500 | 348,622 |
| 24 Nov 2022 | 54.650 | 55.300 | 54.650 | 55.000 | 55.000 | 338,971 |
| 23 Nov 2022 | 54.250 | 54.250 | 53.600 | 54.100 | 54.100 | 193,828 |
| 22 Nov 2022 | 53.500 | 53.700 | 53.000 | 53.700 | 53.700 | 149,401 |
| 21 Nov 2022 | 53.250 | 53.700 | 53.100 | 53.500 | 53.500 | 121,710 |
| 18 Nov 2022 | 53.850 | 54.300 | 53.650 | 53.650 | 53.650 | 607,342 |
| 17 Nov 2022 | 52.300 | 53.250 | 52.300 | 53.100 | 53.100 | 231,346 |
| 16 Nov 2022 | 53.000 | 53.200 | 52.350 | 53.200 | 53.200 | 241,243 |
| 15 Nov 2022 | 52.800 | 53.300 | 52.300 | 53.300 | 53.300 | 1,308,693 |
| 14 Nov 2022 | 52.000 | 52.500 | 51.450 | 52.200 | 52.200 | 552,376 |
| 11 Nov 2022 | 51.400 | 51.800 | 50.900 | 51.550 | 51.550 | 777,067 |
| 10 Nov 2022 | 50.000 | 50.300 | 49.600 | 50.150 | 50.150 | 208,416 |
| 09 Nov 2022 | 50.750 | 50.750 | 50.200 | 50.550 | 50.550 | 619,527 |
| 08 Nov 2022 | 50.250 | 51.200 | 49.400 | 49.950 | 49.950 | 911,971 |
| 07 Nov 2022 | 48.650 | 49.650 | 48.500 | 48.700 | 48.700 | 582,045 |
| 04 Nov 2022 | 47.800 | 48.500 | 47.150 | 48.100 | 48.100 | 869,880 |
| 03 Nov 2022 | 47.150 | 47.250 | 46.700 | 46.800 | 46.800 | 352,151 |
| 02 Nov 2022 | 47.800 | 48.300 | 47.550 | 48.000 | 48.000 | 96,212 |
| 01 Nov 2022 | 47.000 | 48.100 | 47.000 | 47.950 | 47.950 | 506,841 |
| 31 Oct 2022 | 47.200 | 48.000 | 46.500 | 46.950 | 46.950 | 751,179 |
| 28 Oct 2022 | 48.400 | 48.650 | 46.800 | 47.100 | 47.100 | 341,526 |
| 27 Oct 2022 | 48.850 | 49.600 | 47.500 | 48.550 | 48.550 | 2,055,877 |
| 26 Oct 2022 | 49.000 | 51.750 | 49.000 | 50.200 | 50.200 | 2,156,231 |
| 25 Oct 2022 | 49.050 | 49.700 | 48.100 | 48.900 | 48.900 | 757,592 |
| 24 Oct 2022 | 50.000 | 50.050 | 48.000 | 48.900 | 48.900 | 1,347,291 |
| 21 Oct 2022 | 49.300 | 49.850 | 48.700 | 49.400 | 49.400 | 186,901 |
| 20 Oct 2022 | 48.950 | 49.450 | 48.450 | 49.300 | 49.300 | 221,307 |
| 19 Oct 2022 | 50.400 | 50.400 | 49.100 | 49.600 | 49.600 | 168,183 |
| 18 Oct 2022 | 49.850 | 50.400 | 49.000 | 50.250 | 50.250 | 607,214 |
| 17 Oct 2022 | 47.550 | 49.200 | 47.300 | 48.900 | 48.900 | 414,425 |
| 14 Oct 2022 | 48.700 | 49.350 | 48.400 | 48.600 | 48.600 | 806,346 |
| 13 Oct 2022 | 47.400 | 47.450 | 46.100 | 46.500 | 46.500 | 153,862 |
| 12 Oct 2022 | 47.350 | 47.950 | 46.350 | 46.600 | 46.600 | 937,328 |
| 11 Oct 2022 | 49.500 | 49.650 | 48.100 | 48.350 | 48.350 | 485,394 |
| 10 Oct 2022 | 49.800 | 50.350 | 49.500 | 50.100 | 50.100 | 257,111 |
| 07 Oct 2022 | 50.800 | 50.800 | 50.000 | 50.600 | 50.600 | 336,693 |
| 06 Oct 2022 | 52.000 | 52.550 | 51.550 | 51.800 | 51.800 | 509,657 |
| 05 Oct 2022 | 52.200 | 52.650 | 51.850 | 52.000 | 52.000 | 1,346,735 |
| 03 Oct 2022 | 48.500 | 49.250 | 47.850 | 48.500 | 48.500 | 807,577 |
| 30 Sept 2022 | 48.400 | 49.650 | 48.000 | 49.450 | 49.450 | 811,355 |
| 29 Sept 2022 | 48.400 | 48.800 | 46.800 | 47.300 | 47.300 | 1,125,807 |
| 28 Sept 2022 | 49.400 | 49.400 | 46.850 | 47.150 | 47.150 | 2,259,656 |
| 27 Sept 2022 | 49.000 | 50.250 | 49.000 | 50.000 | 50.000 | 705,422 |
| 26 Sept 2022 | 49.600 | 49.600 | 48.000 | 48.750 | 48.750 | 2,214,749 |
| 23 Sept 2022 | 53.150 | 53.400 | 52.150 | 52.500 | 52.500 | 306,876 |
| 22 Sept 2022 | 53.000 | 53.300 | 52.250 | 53.100 | 53.100 | 565,706 |
| 21 Sept 2022 | 54.050 | 54.600 | 53.700 | 53.750 | 53.750 | 486,990 |
| 20 Sept 2022 | 54.100 | 55.450 | 54.100 | 54.900 | 54.900 | 219,674 |
| 19 Sept 2022 | 54.350 | 54.550 | 53.600 | 54.150 | 54.150 | 112,090 |
| 16 Sept 2022 | 55.250 | 55.250 | 54.050 | 54.100 | 54.100 | 316,357 |
| 15 Sept 2022 | 55.100 | 55.800 | 54.950 | 55.250 | 55.250 | 159,103 |
| 14 Sept 2022 | 55.600 | 55.600 | 54.850 | 55.100 | 55.100 | 430,479 |
| 13 Sept 2022 | 57.000 | 57.350 | 56.300 | 57.000 | 57.000 | 1,242,855 |
| 09 Sept 2022 | 52.800 | 55.450 | 52.800 | 55.450 | 55.450 | 882,268 |
| 08 Sept 2022 | 52.400 | 52.800 | 52.100 | 52.800 | 52.800 | 414,207 |
| 07 Sept 2022 | 54.000 | 54.100 | 52.750 | 53.300 | 53.300 | 392,615 |
| 06 Sept 2022 | 53.300 | 55.100 | 53.300 | 54.750 | 54.750 | 379,752 |
| 05 Sept 2022 | 53.150 | 54.000 | 53.150 | 53.900 | 53.900 | 202,233 |
| 02 Sept 2022 | 53.700 | 53.800 | 53.100 | 53.750 | 53.750 | 305,818 |
| 01 Sept 2022 | 54.100 | 54.450 | 53.600 | 54.300 | 54.300 | 193,205 |
| 31 Aug 2022 | 55.000 | 55.000 | 54.200 | 54.500 | 54.500 | 180,832 |
| 30 Aug 2022 | 53.950 | 55.500 | 53.500 | 55.400 | 55.400 | 574,289 |
| 29 Aug 2022 | 54.350 | 54.450 | 53.500 | 53.900 | 53.900 | 343,724 |
| 26 Aug 2022 | 54.950 | 55.450 | 54.550 | 55.300 | 55.300 | 130,250 |
| 25 Aug 2022 | 54.200 | 55.300 | 54.050 | 54.950 | 54.950 | 344,490 |
| 24 Aug 2022 | 54.350 | 54.950 | 53.800 | 54.250 | 54.250 | 377,024 |
| 23 Aug 2022 | 54.100 | 55.000 | 54.000 | 54.350 | 54.350 | 353,995 |
| 22 Aug 2022 | 54.800 | 54.800 | 53.800 | 54.100 | 54.100 | 403,768 |
| 19 Aug 2022 | 55.600 | 55.700 | 55.100 | 55.450 | 55.450 | 209,999 |
| 18 Aug 2022 | 56.500 | 56.500 | 55.250 | 55.500 | 55.500 | 340,129 |
| 17 Aug 2022 | 56.950 | 57.350 | 56.400 | 57.250 | 57.250 | 527,204 |
| 16 Aug 2022 | 56.500 | 56.900 | 56.000 | 56.850 | 56.850 | 326,061 |
| 15 Aug 2022 | 57.500 | 57.500 | 56.550 | 57.300 | 57.300 | 239,381 |
| 12 Aug 2022 | 57.300 | 57.500 | 57.000 | 57.500 | 57.500 | 123,510 |
| 11 Aug 2022 | 57.700 | 57.900 | 57.200 | 57.600 | 57.600 | 274,985 |
| 11 Aug 2022 | 0.04 Dividend | |||||
| 10 Aug 2022 | 57.000 | 57.900 | 56.750 | 57.750 | 57.710 | 378,096 |
| 09 Aug 2022 | 57.650 | 57.950 | 57.300 | 57.900 | 57.860 | 297,781 |
| 08 Aug 2022 | 57.100 | 58.300 | 57.100 | 57.850 | 57.810 | 567,914 |
| 05 Aug 2022 | 56.900 | 57.550 | 56.500 | 57.300 | 57.260 | 435,013 |
| 04 Aug 2022 | 56.200 | 57.550 | 56.000 | 57.350 | 57.310 | 914,754 |
| 03 Aug 2022 | 54.250 | 55.850 | 54.250 | 55.850 | 55.811 | 1,568,203 |
| 02 Aug 2022 | 54.500 | 54.950 | 53.200 | 54.350 | 54.312 | 997,455 |
| 01 Aug 2022 | 54.900 | 55.250 | 53.800 | 55.000 | 54.962 | 1,083,354 |
| 29 Jul 2022 | 54.700 | 57.350 | 54.050 | 56.050 | 56.011 | 1,891,681 |
| 28 Jul 2022 | 55.200 | 56.300 | 55.200 | 55.900 | 55.861 | 494,814 |
| 27 Jul 2022 | 54.950 | 55.400 | 54.500 | 55.050 | 55.012 | 143,827 |
| 26 Jul 2022 | 55.000 | 55.850 | 54.650 | 55.400 | 55.362 | 613,078 |
| 25 Jul 2022 | 54.000 | 54.700 | 53.650 | 54.500 | 54.462 | 224,836 |
| 22 Jul 2022 | 54.850 | 55.250 | 54.300 | 54.300 | 54.262 | 404,594 |
| 21 Jul 2022 | 55.100 | 55.100 | 51.750 | 54.050 | 54.013 | 427,879 |
| 20 Jul 2022 | 54.750 | 55.250 | 54.500 | 55.000 | 54.962 | 729,668 |
| 19 Jul 2022 | 53.000 | 53.200 | 52.100 | 53.200 | 53.163 | 359,174 |
| 18 Jul 2022 | 51.700 | 53.050 | 51.350 | 53.000 | 52.963 | 611,142 |
| 15 Jul 2022 | 51.200 | 51.500 | 50.300 | 51.000 | 50.965 | 1,533,101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
