UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202152.25053.50052.25053.05053.0501,411,822
03 Mar 202151.40052.00051.25052.00052.0001,617,297
03 Mar 20210.09 Dividend
02 Mar 202150.50051.20050.20050.65050.560771,592
01 Mar 202151.50051.50049.75050.50050.4101,510,852
26 Feb 202151.90052.00050.65051.05050.9593,778,027
25 Feb 202155.50055.80053.30054.10054.0045,436,286
24 Feb 202154.20055.30053.20055.15055.0525,302,777
23 Feb 202154.00055.55053.70054.70054.6033,327,961
22 Feb 202153.20054.10052.70053.45053.3551,502,372
19 Feb 202152.70053.40051.90052.95052.856812,317
18 Feb 202153.60053.60052.35053.50053.4051,176,794
17 Feb 202152.75053.85052.70053.25053.1552,502,759
16 Feb 202151.30052.75051.30052.75052.6564,179,226
11 Feb 202149.40049.40049.40049.40049.312-
10 Feb 202148.70049.30048.05049.05048.9631,535,507
09 Feb 202147.85049.20047.85048.70048.6131,458,469
08 Feb 202148.20048.50047.15047.35047.2661,271,614
05 Feb 202147.55048.55047.55048.00047.915925,349
04 Feb 202147.50048.20047.20047.20047.116728,892
03 Feb 202147.80048.20047.50048.05047.965581,110
02 Feb 202147.90048.25047.05047.80047.715666,887
01 Feb 202147.30047.60046.40047.60047.5152,031,412
29 Jan 202147.90048.00047.05047.30047.216825,978
28 Jan 202147.70048.05047.00047.20047.1161,865,139
27 Jan 202148.50049.40048.30048.60048.514625,805
26 Jan 202149.10049.10048.00048.25048.1642,634,892
25 Jan 202149.20050.00049.10049.80049.7121,086,892
22 Jan 202150.40050.45049.50049.55049.4622,464,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...