UK markets closed

Standard Chartered PLC (2888.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
57.300-0.200 (-0.35%)
At close: 04:08PM HKT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 202254.20054.20053.15053.50053.463270,915
13 Jul 202254.10055.10053.60053.80053.763471,044
12 Jul 202253.40054.90053.40054.30054.262190,118
11 Jul 202254.55054.95053.60054.05054.0132,379,895
08 Jul 202256.20056.55055.05055.10055.062456,725
07 Jul 202254.60055.90054.05055.90055.8612,615,876
06 Jul 202256.50056.60055.55055.85055.811991,644
05 Jul 202259.50059.60057.20057.35057.310638,068
04 Jul 202258.95059.35057.55059.10059.059426,849
30 Jun 202260.10060.30058.90059.05059.009648,007
29 Jun 202259.00059.75058.45059.65059.609707,613
28 Jun 202258.00059.25057.50058.95058.9091,032,168
27 Jun 202256.50057.50056.50057.25057.2101,072,538
24 Jun 202256.00056.35055.20055.40055.362962,984
23 Jun 202258.50058.50055.50055.55055.5122,888,766
22 Jun 202259.45059.45057.50057.50057.460418,108
21 Jun 202257.85059.65057.85059.45059.409914,528
20 Jun 202256.30056.60055.50056.30056.261486,365
17 Jun 202256.60057.20056.60056.65056.611282,001
16 Jun 202257.40058.30057.00057.30057.260726,059
15 Jun 202257.10057.30056.80056.85056.811413,890
14 Jun 202255.50057.10054.75057.00056.9611,237,111
13 Jun 202255.80056.45055.80055.90055.8612,685,725
10 Jun 202259.15059.15057.85058.50058.459689,409
09 Jun 202260.50060.50059.30059.40059.3592,413,151
08 Jun 202261.20061.85060.05060.35060.3081,203,569
07 Jun 202261.10061.65060.30061.25061.2082,622,618
06 Jun 202261.60061.90061.40061.80061.757829,188
02 Jun 202261.95062.30061.05061.50061.457407,839
01 Jun 202262.00062.80061.85062.80062.757649,686
31 May 202262.50062.50061.00062.00061.957590,417
30 May 202261.85062.50061.55062.50062.4571,130,447
27 May 202261.10061.85060.95061.85061.8072,537,476
26 May 202260.20060.80060.15060.35060.3081,298,668
25 May 202260.15060.50059.55059.80059.7592,357,534
24 May 202258.50059.50058.10059.15059.1091,192,965
23 May 202257.60058.30057.35057.95057.910672,748
20 May 202257.60057.90057.00057.60057.560870,044
19 May 202257.20057.40056.35057.10057.060855,148
18 May 202257.95058.00057.00057.00056.961715,226
17 May 202256.00057.50056.00057.40057.3601,408,110
16 May 202255.95056.10054.90055.80055.761643,678
13 May 202253.70055.85053.70055.55055.5123,041,568
12 May 202254.20054.45052.80053.65053.613731,900
11 May 202254.00054.10052.65053.90053.863318,663
10 May 202253.35054.50052.55054.00053.963896,207
06 May 202255.50055.50053.95054.60054.562927,993
05 May 202256.15057.20056.00056.30056.2611,198,933
04 May 202255.50056.10055.20055.75055.7111,052,530
03 May 202253.75055.20052.70055.00054.9621,186,517
29 Apr 202253.00054.10052.30053.75053.7132,662,046
28 Apr 202247.90053.80047.70052.90052.8634,163,036
27 Apr 202247.95048.35047.30047.90047.8671,060,500
26 Apr 202250.00051.35049.00049.05049.016792,512
25 Apr 202252.00052.35050.00050.15050.115861,687
22 Apr 202252.60052.95052.30052.50052.464518,858
21 Apr 202252.00052.90052.00052.65052.614552,449
20 Apr 202251.90052.25051.50052.00051.964213,938
19 Apr 202251.40051.80050.95051.75051.714508,500
14 Apr 202251.50051.60051.20051.40051.364577,203
13 Apr 202251.30051.60051.15051.50051.464263,253
12 Apr 202252.10052.50051.65051.65051.614229,680
11 Apr 202251.25052.20051.25052.10052.064283,406
08 Apr 202251.10052.10051.05051.85051.814400,040
07 Apr 202251.40051.60051.10051.10051.065438,636
06 Apr 202251.65052.25051.35051.65051.614720,613
04 Apr 202252.95053.00051.90052.05052.014647,005
01 Apr 202252.75052.95051.80052.95052.913336,522
31 Mar 202252.10053.10052.10053.00052.9631,974,013
30 Mar 202252.60053.20052.45052.55052.514767,201
29 Mar 202252.70052.90051.95052.30052.2641,706,781
28 Mar 202251.85052.95051.85052.95052.913401,155
25 Mar 202252.10052.75051.70051.70051.664731,650
24 Mar 202252.60052.75052.00052.40052.3642,101,213
23 Mar 202252.90053.70052.90053.15053.1131,048,461
22 Mar 202251.50052.70051.50052.55052.514815,282
21 Mar 202252.00052.00050.85051.25051.215466,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...