Standard Chartered PLC (2888.HK) HKSE
163.50
-3.6(-2.15%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
163.50
-3.6(-2.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 168.3 | 163.5 | 163.5 | 168.6 | 161.5 | 795,799 |
| April 01, 2026 | 166 | 167.1 | 167.1 | 168.2 | 162.9 | 3.05M |
| March 31, 2026 | 159 | 160 | 160 | 160 | 156 | 1.92M |
| March 30, 2026 | 157.9 | 159.2 | 159.2 | 159.6 | 156.1 | 1M |
| March 27, 2026 | 164 | 163.5 | 163.5 | 164.8 | 162 | 737,374 |
| March 26, 2026 | 169.8 | 166.3 | 166.3 | 169.8 | 165.6 | 560,485 |
| March 25, 2026 | 165 | 169.5 | 169.5 | 169.5 | 165 | 1.67M |
| March 24, 2026 | 162.8 | 164.5 | 164.5 | 164.8 | 159.8 | 1.24M |
| March 23, 2026 | 158.8 | 155.7 | 155.7 | 158.8 | 154.2 | 1.39M |
| March 20, 2026 | 161.8 | 162.5 | 162.5 | 163.7 | 160.9 | 1.2M |
| March 19, 2026 | 163.3 | 161.8 | 161.8 | 165.6 | 161.8 | 648,955 |
| March 18, 2026 | 164.6 | 166.6 | 166.6 | 167.4 | 163.8 | 788,619 |
| March 17, 2026 | 164.4 | 165 | 165 | 167.9 | 163.1 | 1.75M |
| March 16, 2026 | 162.3 | 164.5 | 164.5 | 166.5 | 159.8 | 2.53M |
| March 13, 2026 | 171.5 | 164.5 | 164.5 | 171.5 | 164.4 | 3.2M |
| March 12, 2026 | 176 | 173.4 | 173.4 | 178.2 | 171.9 | 871,671 |
| March 11, 2026 | 178.8 | 175.3 | 175.3 | 180 | 174.2 | 1.14M |
| March 10, 2026 | 174.1 | 177.3 | 177.3 | 178.6 | 174.1 | 567,300 |
| March 09, 2026 | 171.6 | 169 | 169 | 172.1 | 167.1 | 3.6M |
| March 06, 2026 | 179 | 178.3 | 178.3 | 180.4 | 176.3 | 857,849 |
| March 05, 2026 | 182.2 | 180.2 | 180.2 | 185 | 180 | 1.68M |
| March 04, 2026 | 174.4 | 174.9 | 174.9 | 178.9 | 173 | 1.21M |
| March 03, 2026 | 185.8 | 178 | 178 | 188 | 178 | 2.76M |
| March 02, 2026 | 193.5 | 185.6 | 185.6 | 194.2 | 185.6 | 3.3M |
| February 27, 2026 | 194.3 | 198.5 | 198.5 | 201.8 | 194.3 | 2.14M |
| February 26, 2026 | 194.2 | 194.3 | 194.3 | 197.5 | 193.2 | 1.62M |
| February 25, 2026 | 195.5 | 193.6 | 193.6 | 197.4 | 189.7 | 2.96M |
| February 24, 2026 | 192 | 197.9 | 197.9 | 201.8 | 187 | 2.79M |
| February 23, 2026 | 190.2 | 192 | 192 | 192.6 | 190.2 | 726,319 |
| February 20, 2026 | 189.1 | 188.8 | 0 | 190 | 188.2 | 289,075 |
| February 16, 2026 | 185.8 | 186.1 | 0 | 186.1 | 183.8 | 320,689 |
| February 13, 2026 | 190 | 185.9 | 0 | 190 | 185 | 1.95M |
| February 12, 2026 | 195.1 | 194 | 0 | 195.6 | 192.9 | 1.75M |
| February 11, 2026 | 192.8 | 196.2 | 0 | 198.5 | 192.4 | 2.22M |
| February 10, 2026 | 202 | 198 | 0 | 205 | 189 | 4.27M |
| February 09, 2026 | 199.5 | 202 | 0 | 203.2 | 199.5 | 566,316 |
| February 06, 2026 | 195.1 | 196.9 | 0 | 198.3 | 193.6 | 806,859 |
| February 05, 2026 | 199.4 | 201.2 | 0 | 201.2 | 197.3 | 938,508 |
| February 04, 2026 | 203 | 203.4 | 0 | 206 | 200.8 | 877,773 |
| February 03, 2026 | 202.4 | 204.2 | 0 | 204.4 | 200.6 | 1.37M |
| February 02, 2026 | 199 | 195.5 | 0 | 199 | 193.3 | 906,349 |
| January 30, 2026 | 199 | 198.3 | 0 | 202 | 197.8 | 946,542 |
| January 29, 2026 | 199.1 | 201 | 0 | 202 | 198.2 | 1.03M |
| January 28, 2026 | 199 | 199.6 | 0 | 202 | 198 | 1.4M |
| January 27, 2026 | 195 | 197.4 | 0 | 198 | 193.8 | 847,633 |
| January 26, 2026 | 193.2 | 193.8 | 0 | 194 | 190.6 | 1.06M |
| January 23, 2026 | 194.1 | 194.5 | 0 | 195 | 192.5 | 610,086 |
| January 22, 2026 | 192.6 | 194 | 0 | 194.5 | 192.2 | 401,074 |
| January 21, 2026 | 192.6 | 191.3 | 0 | 192.6 | 190.5 | 669,636 |
| January 20, 2026 | 194.5 | 193.4 | 0 | 195.6 | 193.3 | 663,426 |
| January 19, 2026 | 194 | 194.7 | 0 | 195.7 | 193.6 | 872,066 |
| January 16, 2026 | 193.9 | 193.5 | 0 | 194 | 192.3 | 563,887 |
| January 15, 2026 | 192.3 | 194.2 | 0 | 194.2 | 190.8 | 687,969 |
| January 14, 2026 | 191 | 192.2 | 0 | 192.2 | 189.8 | 389,046 |
| January 13, 2026 | 190.4 | 191.6 | 0 | 191.6 | 187.6 | 736,537 |
| January 12, 2026 | 188.2 | 186.3 | 0 | 188.7 | 186.3 | 813,603 |
| January 09, 2026 | 190.5 | 189.5 | 0 | 190.6 | 188.3 | 513,714 |
| January 08, 2026 | 189.5 | 188 | 0 | 190.4 | 188 | 796,469 |
| January 07, 2026 | 197.2 | 192.5 | 0 | 197.2 | 192.1 | 742,677 |
| January 06, 2026 | 192.5 | 197.3 | 0 | 199 | 192.5 | 1.15M |