UK markets closed

Standard Chartered PLC (2888.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
55.450-1.550 (-2.72%)
At close: 04:08PM HKT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202256.70056.70055.00055.45055.450855,235
01 Dec 2022------
30 Nov 202256.55057.20056.30056.80056.800769,702
29 Nov 202254.10055.00054.00055.00055.000309,952
28 Nov 202255.25055.25054.20054.40054.400231,172
25 Nov 202255.35055.60055.10055.50055.500348,622
24 Nov 202254.65055.30054.65055.00055.000338,971
23 Nov 202254.25054.25053.60054.10054.100193,828
22 Nov 202253.50053.70053.00053.70053.700149,401
21 Nov 202253.25053.70053.10053.50053.500121,710
18 Nov 202253.85054.30053.65053.65053.650607,342
17 Nov 202252.30053.25052.30053.10053.100231,346
16 Nov 202253.00053.20052.35053.20053.200241,243
15 Nov 202252.80053.30052.30053.30053.3001,308,693
14 Nov 202252.00052.50051.45052.20052.200552,376
11 Nov 202251.40051.80050.90051.55051.550777,067
10 Nov 202250.00050.30049.60050.15050.150208,416
09 Nov 202250.75050.75050.20050.55050.550619,527
08 Nov 202250.25051.20049.40049.95049.950911,971
07 Nov 202248.65049.65048.50048.70048.700582,045
04 Nov 202247.80048.50047.15048.10048.100869,880
03 Nov 202247.15047.25046.70046.80046.800352,151
02 Nov 202247.80048.30047.55048.00048.00096,212
01 Nov 202247.00048.10047.00047.95047.950506,841
31 Oct 202247.20048.00046.50046.95046.950751,179
28 Oct 202248.40048.65046.80047.10047.100341,526
27 Oct 202248.85049.60047.50048.55048.5502,055,877
26 Oct 202249.00051.75049.00050.20050.2002,156,231
25 Oct 202249.05049.70048.10048.90048.900757,592
24 Oct 202250.00050.05048.00048.90048.9001,347,291
21 Oct 202249.30049.85048.70049.40049.400186,901
20 Oct 202248.95049.45048.45049.30049.300221,307
19 Oct 202250.40050.40049.10049.60049.600168,183
18 Oct 202249.85050.40049.00050.25050.250607,214
17 Oct 202247.55049.20047.30048.90048.900414,425
14 Oct 202248.70049.35048.40048.60048.600806,346
13 Oct 202247.40047.45046.10046.50046.500153,862
12 Oct 202247.35047.95046.35046.60046.600937,328
11 Oct 202249.50049.65048.10048.35048.350485,394
10 Oct 202249.80050.35049.50050.10050.100257,111
07 Oct 202250.80050.80050.00050.60050.600336,693
06 Oct 202252.00052.55051.55051.80051.800509,657
05 Oct 202252.20052.65051.85052.00052.0001,346,735
03 Oct 202248.50049.25047.85048.50048.500807,577
30 Sept 202248.40049.65048.00049.45049.450811,355
29 Sept 202248.40048.80046.80047.30047.3001,125,807
28 Sept 202249.40049.40046.85047.15047.1502,259,656
27 Sept 202249.00050.25049.00050.00050.000705,422
26 Sept 202249.60049.60048.00048.75048.7502,214,749
23 Sept 202253.15053.40052.15052.50052.500306,876
22 Sept 202253.00053.30052.25053.10053.100565,706
21 Sept 202254.05054.60053.70053.75053.750486,990
20 Sept 202254.10055.45054.10054.90054.900219,674
19 Sept 202254.35054.55053.60054.15054.150112,090
16 Sept 202255.25055.25054.05054.10054.100316,357
15 Sept 202255.10055.80054.95055.25055.250159,103
14 Sept 202255.60055.60054.85055.10055.100430,479
13 Sept 202257.00057.35056.30057.00057.0001,242,855
09 Sept 202252.80055.45052.80055.45055.450882,268
08 Sept 202252.40052.80052.10052.80052.800414,207
07 Sept 202254.00054.10052.75053.30053.300392,615
06 Sept 202253.30055.10053.30054.75054.750379,752
05 Sept 202253.15054.00053.15053.90053.900202,233
02 Sept 202253.70053.80053.10053.75053.750305,818
01 Sept 202254.10054.45053.60054.30054.300193,205
31 Aug 202255.00055.00054.20054.50054.500180,832
30 Aug 202253.95055.50053.50055.40055.400574,289
29 Aug 202254.35054.45053.50053.90053.900343,724
26 Aug 202254.95055.45054.55055.30055.300130,250
25 Aug 202254.20055.30054.05054.95054.950344,490
24 Aug 202254.35054.95053.80054.25054.250377,024
23 Aug 202254.10055.00054.00054.35054.350353,995
22 Aug 202254.80054.80053.80054.10054.100403,768
19 Aug 202255.60055.70055.10055.45055.450209,999
18 Aug 202256.50056.50055.25055.50055.500340,129
17 Aug 202256.95057.35056.40057.25057.250527,204
16 Aug 202256.50056.90056.00056.85056.850326,061
15 Aug 202257.50057.50056.55057.30057.300239,381
12 Aug 202257.30057.50057.00057.50057.500123,510
11 Aug 202257.70057.90057.20057.60057.600274,985
11 Aug 20220.04 Dividend
10 Aug 202257.00057.90056.75057.75057.710378,096
09 Aug 202257.65057.95057.30057.90057.860297,781
08 Aug 202257.10058.30057.10057.85057.810567,914
05 Aug 202256.90057.55056.50057.30057.260435,013
04 Aug 202256.20057.55056.00057.35057.310914,754
03 Aug 202254.25055.85054.25055.85055.8111,568,203
02 Aug 202254.50054.95053.20054.35054.312997,455
01 Aug 202254.90055.25053.80055.00054.9621,083,354
29 Jul 202254.70057.35054.05056.05056.0111,891,681
28 Jul 202255.20056.30055.20055.90055.861494,814
27 Jul 202254.95055.40054.50055.05055.012143,827
26 Jul 202255.00055.85054.65055.40055.362613,078
25 Jul 202254.00054.70053.65054.50054.462224,836
22 Jul 202254.85055.25054.30054.30054.262404,594
21 Jul 202255.10055.10051.75054.05054.013427,879
20 Jul 202254.75055.25054.50055.00054.962729,668
19 Jul 202253.00053.20052.10053.20053.163359,174
18 Jul 202251.70053.05051.35053.00052.963611,142
15 Jul 202251.20051.50050.30051.00050.9651,533,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...