Standard Chartered PLC (2888.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
45.700-0.150 (-0.33%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 46.000 | 46.500 | 45.400 | 45.700 | 45.700 | 460,205 |
| 23 Sept 2021 | 44.850 | 45.950 | 44.850 | 45.850 | 45.850 | 481,213 |
| 21 Sept 2021 | 44.000 | 44.400 | 43.450 | 44.250 | 44.250 | 1,041,453 |
| 20 Sept 2021 | 47.000 | 47.000 | 45.100 | 45.300 | 45.300 | 868,572 |
| 17 Sept 2021 | 47.650 | 47.950 | 46.700 | 47.350 | 47.350 | 213,800 |
| 16 Sept 2021 | 47.150 | 47.850 | 46.500 | 47.650 | 47.650 | 572,526 |
| 15 Sept 2021 | 47.600 | 47.600 | 46.800 | 47.150 | 47.150 | 254,317 |
| 14 Sept 2021 | 47.700 | 48.250 | 47.600 | 48.050 | 48.050 | 196,303 |
| 13 Sept 2021 | 47.600 | 47.950 | 47.000 | 47.700 | 47.700 | 159,997 |
| 10 Sept 2021 | 47.750 | 48.250 | 47.550 | 48.250 | 48.250 | 183,423 |
| 09 Sept 2021 | 48.000 | 48.400 | 47.550 | 47.750 | 47.750 | 272,898 |
| 08 Sept 2021 | 48.750 | 49.150 | 48.000 | 48.500 | 48.500 | 423,761 |
| 07 Sept 2021 | 48.600 | 49.500 | 48.600 | 49.250 | 49.250 | 525,708 |
| 06 Sept 2021 | 48.800 | 49.300 | 48.350 | 49.250 | 49.250 | 337,343 |
| 03 Sept 2021 | 49.000 | 49.300 | 48.850 | 48.850 | 48.850 | 268,535 |
| 02 Sept 2021 | 48.600 | 49.350 | 48.400 | 49.000 | 49.000 | 343,601 |
| 01 Sept 2021 | 47.850 | 49.400 | 47.850 | 49.300 | 49.300 | 464,044 |
| 31 Aug 2021 | 48.050 | 48.500 | 46.850 | 48.200 | 48.200 | 344,968 |
| 30 Aug 2021 | 48.900 | 49.000 | 48.050 | 48.400 | 48.400 | 89,291 |
| 27 Aug 2021 | 49.000 | 49.000 | 48.200 | 48.900 | 48.900 | 140,562 |
| 26 Aug 2021 | 48.600 | 49.100 | 48.300 | 49.000 | 49.000 | 525,054 |
| 25 Aug 2021 | 47.600 | 48.400 | 47.100 | 48.300 | 48.300 | 238,971 |
| 24 Aug 2021 | 47.750 | 48.000 | 47.500 | 47.600 | 47.600 | 144,147 |
| 23 Aug 2021 | 47.300 | 47.850 | 47.150 | 47.750 | 47.750 | 311,331 |
| 20 Aug 2021 | 47.500 | 47.650 | 46.650 | 47.300 | 47.300 | 388,495 |
| 19 Aug 2021 | 48.100 | 48.550 | 47.550 | 47.950 | 47.950 | 258,305 |
| 18 Aug 2021 | 48.550 | 48.600 | 47.850 | 47.850 | 47.850 | 498,950 |
| 17 Aug 2021 | 49.500 | 49.500 | 48.400 | 48.600 | 48.600 | 269,805 |
| 16 Aug 2021 | 49.800 | 50.150 | 49.050 | 49.500 | 49.500 | 589,115 |
| 13 Aug 2021 | 49.700 | 49.700 | 49.000 | 49.350 | 49.350 | 178,593 |
| 12 Aug 2021 | 49.750 | 50.000 | 49.150 | 49.800 | 49.800 | 502,781 |
| 12 Aug 2021 | 0.03 Dividend | |||||
| 11 Aug 2021 | 49.700 | 49.800 | 49.300 | 49.750 | 49.720 | 352,150 |
| 11 Aug 2021 | 0.03 Dividend | |||||
| 10 Aug 2021 | 49.700 | 49.750 | 49.350 | 49.750 | 49.690 | 369,149 |
| 09 Aug 2021 | 49.000 | 49.800 | 48.700 | 49.750 | 49.690 | 899,322 |
| 06 Aug 2021 | 48.050 | 48.500 | 47.800 | 48.400 | 48.342 | 715,150 |
| 05 Aug 2021 | 48.400 | 48.600 | 47.800 | 48.600 | 48.541 | 303,155 |
| 04 Aug 2021 | 47.900 | 48.500 | 47.500 | 48.400 | 48.342 | 829,395 |
| 03 Aug 2021 | 46.600 | 48.100 | 46.300 | 47.750 | 47.692 | 1,060,589 |
| 02 Aug 2021 | 47.000 | 47.700 | 46.400 | 47.450 | 47.393 | 604,637 |
| 30 Jul 2021 | 46.800 | 47.150 | 46.400 | 47.150 | 47.093 | 501,258 |
| 29 Jul 2021 | 46.700 | 47.000 | 46.150 | 46.950 | 46.893 | 606,707 |
| 28 Jul 2021 | 46.300 | 46.750 | 45.850 | 46.500 | 46.444 | 614,661 |
| 27 Jul 2021 | 45.750 | 46.600 | 45.500 | 46.000 | 45.945 | 899,577 |
| 26 Jul 2021 | 45.800 | 46.200 | 45.050 | 45.200 | 45.146 | 1,083,933 |
| 23 Jul 2021 | 46.150 | 46.600 | 45.550 | 46.100 | 46.044 | 294,936 |
| 22 Jul 2021 | 45.200 | 46.300 | 45.200 | 46.100 | 46.044 | 486,854 |
| 21 Jul 2021 | 45.000 | 45.250 | 44.400 | 45.050 | 44.996 | 919,578 |
| 20 Jul 2021 | 45.400 | 45.500 | 44.850 | 45.100 | 45.046 | 1,108,360 |
| 19 Jul 2021 | 46.500 | 46.800 | 46.050 | 46.300 | 46.244 | 990,014 |
| 16 Jul 2021 | 46.900 | 47.900 | 46.900 | 47.350 | 47.293 | 549,413 |
| 15 Jul 2021 | 48.000 | 48.900 | 47.800 | 47.850 | 47.792 | 699,838 |
| 14 Jul 2021 | 48.800 | 49.150 | 48.400 | 48.650 | 48.591 | 658,723 |
| 13 Jul 2021 | 48.600 | 49.950 | 48.600 | 49.500 | 49.440 | 608,813 |
| 12 Jul 2021 | 48.200 | 49.200 | 48.200 | 48.300 | 48.242 | 264,273 |
| 09 Jul 2021 | 47.700 | 48.100 | 47.500 | 47.750 | 47.692 | 309,002 |
| 08 Jul 2021 | 48.050 | 48.400 | 47.500 | 48.000 | 47.942 | 584,336 |
| 07 Jul 2021 | 48.700 | 48.900 | 48.300 | 48.400 | 48.342 | 902,429 |
| 06 Jul 2021 | 49.500 | 49.700 | 48.800 | 49.450 | 49.390 | 367,292 |
| 05 Jul 2021 | 49.200 | 49.450 | 48.900 | 49.450 | 49.390 | 377,710 |
| 02 Jul 2021 | 49.550 | 49.900 | 49.400 | 49.500 | 49.440 | 402,354 |
| 30 Jun 2021 | 49.800 | 49.850 | 49.400 | 49.400 | 49.340 | 746,207 |
| 29 Jun 2021 | 50.300 | 50.400 | 49.550 | 49.950 | 49.890 | 773,763 |
| 28 Jun 2021 | 50.350 | 50.800 | 50.000 | 50.100 | 50.040 | 559,982 |
| 25 Jun 2021 | 50.400 | 51.000 | 50.200 | 50.350 | 50.289 | 941,129 |
| 24 Jun 2021 | 50.800 | 51.200 | 50.400 | 50.500 | 50.439 | 804,226 |
| 23 Jun 2021 | 50.850 | 50.950 | 50.200 | 50.900 | 50.839 | 277,490 |
| 22 Jun 2021 | 50.800 | 51.300 | 50.600 | 50.850 | 50.789 | 377,634 |
| 21 Jun 2021 | 51.000 | 51.000 | 49.750 | 50.150 | 50.090 | 1,903,984 |
| 18 Jun 2021 | 53.000 | 53.000 | 51.700 | 51.850 | 51.787 | 904,446 |
| 17 Jun 2021 | 53.700 | 53.700 | 52.900 | 53.550 | 53.485 | 448,539 |
| 16 Jun 2021 | 54.000 | 54.000 | 53.600 | 53.700 | 53.635 | 106,450 |
| 15 Jun 2021 | 54.200 | 54.200 | 53.450 | 53.600 | 53.535 | 323,393 |
| 11 Jun 2021 | 54.400 | 54.500 | 53.650 | 54.300 | 54.235 | 723,565 |
| 10 Jun 2021 | 54.800 | 54.800 | 54.000 | 54.550 | 54.484 | 674,608 |
| 09 Jun 2021 | 54.150 | 55.400 | 54.150 | 55.400 | 55.333 | 345,715 |
| 08 Jun 2021 | 54.800 | 54.950 | 54.350 | 54.850 | 54.784 | 179,434 |
| 07 Jun 2021 | 54.700 | 54.850 | 53.900 | 54.800 | 54.734 | 523,852 |
| 04 Jun 2021 | 55.100 | 55.200 | 54.500 | 54.600 | 54.534 | 200,801 |
| 03 Jun 2021 | 55.800 | 56.050 | 55.000 | 55.050 | 54.984 | 298,723 |
| 02 Jun 2021 | 55.500 | 55.750 | 55.200 | 55.700 | 55.633 | 437,459 |
| 01 Jun 2021 | 56.000 | 56.300 | 55.500 | 56.300 | 56.232 | 288,980 |
| 31 May 2021 | 56.350 | 56.350 | 55.300 | 56.200 | 56.132 | 375,838 |
| 28 May 2021 | 55.100 | 56.500 | 55.100 | 56.500 | 56.432 | 946,366 |
| 27 May 2021 | 55.000 | 55.150 | 54.400 | 54.950 | 54.884 | 384,067 |
| 26 May 2021 | 55.350 | 55.600 | 54.850 | 55.150 | 55.084 | 211,520 |
| 25 May 2021 | 55.250 | 55.600 | 54.800 | 55.400 | 55.333 | 274,347 |
| 24 May 2021 | 55.150 | 55.550 | 55.000 | 55.300 | 55.233 | 253,500 |
| 21 May 2021 | 54.850 | 55.250 | 54.700 | 54.750 | 54.684 | 202,079 |
| 20 May 2021 | 55.000 | 55.600 | 54.650 | 54.800 | 54.734 | 248,190 |
| 18 May 2021 | 54.850 | 55.800 | 54.800 | 55.600 | 55.533 | 599,119 |
| 17 May 2021 | 54.850 | 55.200 | 54.350 | 54.850 | 54.784 | 385,203 |
| 14 May 2021 | 55.000 | 55.500 | 54.600 | 55.000 | 54.934 | 308,135 |
| 13 May 2021 | 55.550 | 55.550 | 54.700 | 54.750 | 54.684 | 257,736 |
| 12 May 2021 | 55.900 | 56.100 | 54.800 | 55.550 | 55.483 | 393,812 |
| 11 May 2021 | 56.700 | 56.700 | 55.950 | 56.000 | 55.932 | 494,248 |
| 10 May 2021 | 56.200 | 56.650 | 56.000 | 56.650 | 56.582 | 689,640 |
| 07 May 2021 | 56.050 | 56.650 | 55.650 | 55.850 | 55.783 | 432,386 |
| 06 May 2021 | 55.500 | 56.200 | 55.100 | 56.200 | 56.132 | 943,928 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
