Standard Chartered PLC (2888.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

51.850-1.700 (-3.17%)

At close: 4:08PM HKT

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	53.000	53.000	51.700	51.850	51.850	904,446
17 Jun 2021	53.700	53.700	52.900	53.550	53.550	448,539
16 Jun 2021	54.000	54.000	53.600	53.700	53.700	106,450
15 Jun 2021	54.200	54.200	53.450	53.600	53.600	323,393
11 Jun 2021	54.400	54.500	53.650	54.300	54.300	723,565
10 Jun 2021	54.800	54.800	54.000	54.550	54.550	674,608
09 Jun 2021	54.150	55.400	54.150	55.400	55.400	345,715
08 Jun 2021	54.800	54.950	54.350	54.850	54.850	179,434
07 Jun 2021	54.700	54.850	53.900	54.800	54.800	523,852
04 Jun 2021	55.100	55.200	54.500	54.600	54.600	200,801
03 Jun 2021	55.800	56.050	55.000	55.050	55.050	298,723
02 Jun 2021	55.500	55.750	55.200	55.700	55.700	437,459
01 Jun 2021	56.000	56.300	55.500	56.300	56.300	288,980
31 May 2021	56.350	56.350	55.300	56.200	56.200	375,838
28 May 2021	55.100	56.500	55.100	56.500	56.500	946,366
27 May 2021	55.000	55.150	54.400	54.950	54.950	384,067
26 May 2021	55.350	55.600	54.850	55.150	55.150	211,520
25 May 2021	55.250	55.600	54.800	55.400	55.400	274,347
24 May 2021	55.150	55.550	55.000	55.300	55.300	253,500
21 May 2021	54.850	55.250	54.700	54.750	54.750	202,079
20 May 2021	55.000	55.600	54.650	54.800	54.800	248,190
18 May 2021	54.850	55.800	54.800	55.600	55.600	599,119
17 May 2021	54.850	55.200	54.350	54.850	54.850	385,203
14 May 2021	55.000	55.500	54.600	55.000	55.000	308,135
13 May 2021	55.550	55.550	54.700	54.750	54.750	257,736
12 May 2021	55.900	56.100	54.800	55.550	55.550	393,812
11 May 2021	56.700	56.700	55.950	56.000	56.000	494,248
10 May 2021	56.200	56.650	56.000	56.650	56.650	689,640
07 May 2021	56.050	56.650	55.650	55.850	55.850	432,386
06 May 2021	55.500	56.200	55.100	56.200	56.200	943,928
05 May 2021	55.000	55.550	54.500	55.050	55.050	845,374
04 May 2021	55.550	56.300	54.650	56.000	56.000	684,682
03 May 2021	56.200	56.200	54.850	55.200	55.200	595,732
30 Apr 2021	55.700	56.850	55.700	56.300	56.300	3,196,124
29 Apr 2021	53.050	55.200	52.800	55.050	55.050	2,694,171
28 Apr 2021	52.200	52.850	52.050	52.750	52.750	818,818
27 Apr 2021	51.500	52.150	51.250	51.700	51.700	539,925
26 Apr 2021	51.250	51.850	51.200	51.750	51.750	280,916
23 Apr 2021	51.300	51.700	51.250	51.250	51.250	280,356
22 Apr 2021	52.000	52.000	51.300	51.350	51.350	567,064
21 Apr 2021	51.800	52.150	51.550	51.850	51.850	893,496
20 Apr 2021	53.200	53.400	53.000	53.150	53.150	372,656
19 Apr 2021	52.250	53.150	52.250	53.000	53.000	260,978
16 Apr 2021	52.150	52.600	51.800	52.550	52.550	314,248
15 Apr 2021	52.400	52.800	52.100	52.300	52.300	319,214
14 Apr 2021	52.500	52.800	52.250	52.550	52.550	194,329
13 Apr 2021	52.200	53.400	52.200	52.600	52.600	272,207
12 Apr 2021	53.000	53.650	52.250	52.350	52.350	501,550
09 Apr 2021	53.200	53.700	53.050	53.050	53.050	373,963
08 Apr 2021	53.400	54.200	53.200	53.750	53.750	468,098
07 Apr 2021	53.000	53.750	52.800	53.400	53.400	482,937
01 Apr 2021	53.700	53.700	53.050	53.100	53.100	564,160
31 Mar 2021	54.500	54.600	53.550	53.650	53.650	833,647
30 Mar 2021	53.450	54.600	53.000	54.500	54.500	1,531,147
29 Mar 2021	53.000	53.800	53.000	53.450	53.450	946,839
26 Mar 2021	52.300	52.550	52.000	52.450	52.450	742,753
25 Mar 2021	50.850	51.900	50.850	51.900	51.900	472,828
24 Mar 2021	52.000	52.000	50.700	50.850	50.850	1,141,556
23 Mar 2021	52.400	52.750	52.050	52.050	52.050	569,150
22 Mar 2021	53.000	53.150	52.250	52.250	52.250	2,225,749
19 Mar 2021	54.400	54.400	53.550	53.750	53.750	833,994
18 Mar 2021	53.900	54.250	53.450	54.050	54.050	872,918
17 Mar 2021	53.050	53.800	52.900	53.350	53.350	704,431
16 Mar 2021	53.450	53.450	52.550	52.550	52.550	606,660
15 Mar 2021	52.200	53.950	52.200	53.150	53.150	514,451
12 Mar 2021	52.200	53.500	52.050	52.600	52.600	591,508
11 Mar 2021	52.900	53.850	52.900	52.900	52.900	720,777
10 Mar 2021	53.700	53.700	52.500	52.900	52.900	1,713,429
09 Mar 2021	54.000	54.500	53.650	54.400	54.400	2,813,016
08 Mar 2021	54.000	54.400	52.850	53.800	53.800	2,886,921
05 Mar 2021	51.600	51.950	50.500	51.700	51.700	1,003,261
04 Mar 2021	52.250	53.500	52.250	53.050	53.050	1,411,822
03 Mar 2021	51.400	52.000	51.250	52.000	52.000	1,617,297
03 Mar 2021	0.09 Dividend
02 Mar 2021	50.500	51.200	50.200	50.650	50.560	771,592
01 Mar 2021	51.500	51.500	49.750	50.500	50.410	1,510,852
26 Feb 2021	51.900	52.000	50.650	51.050	50.959	3,778,027
25 Feb 2021	55.500	55.800	53.300	54.100	54.004	5,436,286
24 Feb 2021	54.200	55.300	53.200	55.150	55.052	5,302,777
23 Feb 2021	54.000	55.550	53.700	54.700	54.603	3,327,961
22 Feb 2021	53.200	54.100	52.700	53.450	53.355	1,502,372
19 Feb 2021	52.700	53.400	51.900	52.950	52.856	812,317
18 Feb 2021	53.600	53.600	52.350	53.500	53.405	1,176,794
17 Feb 2021	52.750	53.850	52.700	53.250	53.155	2,502,759
16 Feb 2021	51.300	52.750	51.300	52.750	52.656	4,179,226
11 Feb 2021	49.400	49.400	49.400	49.400	49.312	-
10 Feb 2021	48.700	49.300	48.050	49.050	48.963	1,535,507
09 Feb 2021	47.850	49.200	47.850	48.700	48.613	1,458,469
08 Feb 2021	48.200	48.500	47.150	47.350	47.266	1,271,614
05 Feb 2021	47.550	48.550	47.550	48.000	47.915	925,349
04 Feb 2021	47.500	48.200	47.200	47.200	47.116	728,892
03 Feb 2021	47.800	48.200	47.500	48.050	47.965	581,110
02 Feb 2021	47.900	48.250	47.050	47.800	47.715	666,887
01 Feb 2021	47.300	47.600	46.400	47.600	47.515	2,031,412
29 Jan 2021	47.900	48.000	47.050	47.300	47.216	825,978
28 Jan 2021	47.700	48.050	47.000	47.200	47.116	1,865,139
27 Jan 2021	48.500	49.400	48.300	48.600	48.514	625,805
26 Jan 2021	49.100	49.100	48.000	48.250	48.164	2,634,892
25 Jan 2021	49.200	50.000	49.100	49.800	49.712	1,086,892
22 Jan 2021	50.400	50.450	49.500	49.550	49.462	2,464,349
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Standard Chartered PLC (2888.HK)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)