HKSE - Delayed Quote HKD

Standard Chartered PLC (2888.HK)

Compare
84.000 -0.600 (-0.71%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 84.850 85.300 83.250 84.000 84.000 471,307
Oct 14, 2024 84.700 85.400 84.200 84.600 84.600 672,786
Oct 10, 2024 83.950 85.000 83.600 83.950 83.950 804,600
Oct 9, 2024 84.000 84.000 81.600 83.300 83.300 653,490
Oct 8, 2024 84.600 84.600 82.750 83.650 83.650 1,110,998
Oct 7, 2024 83.850 84.800 83.650 84.200 84.200 1,218,692
Oct 4, 2024 80.200 82.350 80.200 82.200 82.200 562,230
Oct 3, 2024 81.500 81.850 80.300 80.400 80.400 897,006
Oct 2, 2024 81.200 81.500 79.500 81.500 81.500 1,541,828
Sep 30, 2024 82.850 83.800 81.800 83.550 83.550 1,155,550
Sep 27, 2024 82.600 83.300 82.300 83.100 83.100 1,506,903
Sep 26, 2024 79.500 81.550 78.750 81.550 81.550 968,701
Sep 25, 2024 80.550 81.150 80.050 80.750 80.750 581,781
Sep 24, 2024 78.600 80.200 78.450 80.200 80.200 454,446
Sep 23, 2024 79.000 79.200 78.050 78.450 78.450 284,424
Sep 20, 2024 80.350 80.450 79.400 79.550 79.550 543,000
Sep 19, 2024 79.000 80.600 78.500 80.350 80.350 1,566,211
Sep 17, 2024 77.850 78.950 77.850 78.600 78.600 617,682
Sep 16, 2024 77.950 78.500 77.300 77.850 77.850 68,105
Sep 13, 2024 77.800 78.600 77.800 78.250 78.250 194,017
Sep 12, 2024 76.950 78.150 76.950 77.800 77.800 253,374
Sep 11, 2024 77.850 77.850 75.950 76.950 76.950 270,065
Sep 10, 2024 77.000 78.900 77.050 77.900 77.900 155,484
Sep 9, 2024 76.000 77.850 76.000 77.050 77.050 366,419
Sep 5, 2024 76.600 77.500 76.350 77.350 77.350 244,889
Sep 4, 2024 78.000 78.000 75.950 76.650 76.650 334,340
Sep 3, 2024 79.500 79.500 78.200 78.550 78.550 207,878
Sep 2, 2024 79.100 79.900 79.000 79.500 79.500 169,173
Aug 30, 2024 79.300 79.800 79.300 79.600 79.600 544,665
Aug 29, 2024 79.250 79.800 78.600 79.300 79.300 657,848
Aug 28, 2024 79.100 79.650 79.000 79.300 79.300 490,076
Aug 27, 2024 77.800 78.900 77.700 78.800 78.800 696,036
Aug 26, 2024 77.650 78.750 77.650 77.950 77.950 302,305
Aug 23, 2024 76.600 77.700 76.400 77.650 77.650 1,023,120
Aug 22, 2024 75.600 76.650 75.400 76.650 76.650 226,688
Aug 21, 2024 76.900 76.900 75.550 75.600 75.600 216,994
Aug 20, 2024 76.500 77.300 76.350 76.900 76.900 449,006
Aug 19, 2024 76.500 77.000 76.200 76.500 76.500 278,291
Aug 16, 2024 75.100 76.700 74.100 76.600 76.600 795,082
Aug 15, 2024 73.100 73.950 72.700 73.800 73.800 294,582
Aug 14, 2024 72.050 73.300 71.600 72.800 72.800 329,506
Aug 13, 2024 71.650 72.850 71.600 72.750 72.750 298,194
Aug 12, 2024 70.800 72.150 70.800 71.800 71.800 504,871
Aug 9, 2024 68.700 70.550 68.700 70.500 70.500 350,526
Aug 8, 2024 0.090 Dividend
Aug 8, 2024 69.350 69.400 68.000 68.600 68.600 433,977
Aug 7, 2024 67.900 69.600 67.650 69.400 69.310 935,971
Aug 6, 2024 68.100 69.850 68.100 69.450 69.360 525,607
Aug 5, 2024 68.850 69.250 66.600 67.550 67.462 3,068,842
Aug 2, 2024 72.600 73.250 71.300 72.550 72.456 1,074,450
Aug 1, 2024 77.150 78.350 76.050 76.050 75.951 432,007
Jul 31, 2024 77.800 80.150 77.150 78.200 78.099 3,672,364
Jul 30, 2024 73.000 77.400 71.400 76.900 76.800 1,542,953
Jul 29, 2024 72.300 73.500 72.300 73.300 73.205 196,514
Jul 26, 2024 72.350 72.600 71.850 72.300 72.206 145,435
Jul 25, 2024 71.600 72.500 70.000 70.850 70.758 350,688
Jul 24, 2024 72.800 72.850 71.650 72.000 71.907 180,553
Jul 23, 2024 73.450 73.850 72.750 73.100 73.005 90,568
Jul 22, 2024 73.500 73.900 72.800 73.450 73.355 75,996
Jul 19, 2024 74.100 74.100 72.100 72.350 72.256 181,089
Jul 18, 2024 73.600 75.450 73.600 74.850 74.753 878,617
Jul 17, 2024 73.200 73.600 73.000 73.500 73.405 934,319
Jul 16, 2024 73.200 73.300 72.550 73.150 73.055 268,055
Jul 15, 2024 72.600 73.250 72.500 72.950 72.855 149,708
Jul 12, 2024 72.800 73.550 72.500 72.950 72.855 173,115
Jul 11, 2024 71.200 72.600 71.200 72.100 72.007 289,044
Jul 10, 2024 71.150 71.250 70.750 70.900 70.808 172,088
Jul 9, 2024 71.900 71.900 71.000 71.150 71.058 269,894
Jul 8, 2024 72.500 72.500 71.450 71.700 71.607 84,856
Jul 4, 2024 71.700 72.800 71.350 72.600 72.506 195,617
Jul 3, 2024 71.000 71.800 70.850 71.350 71.257 223,653
Jul 2, 2024 71.600 72.300 71.050 71.350 71.257 121,133
Jun 28, 2024 71.400 71.500 70.950 71.100 71.008 122,230
Jun 27, 2024 72.600 72.600 71.250 71.400 71.307 104,727
Jun 26, 2024 72.550 72.550 71.300 71.850 71.757 313,293
Jun 25, 2024 72.000 72.700 72.000 72.550 72.456 171,843
Jun 24, 2024 71.050 72.200 70.500 71.850 71.757 327,381
Jun 21, 2024 71.800 72.400 71.200 71.300 71.208 165,105
Jun 20, 2024 72.600 73.000 71.050 71.700 71.607 339,775
Jun 19, 2024 71.700 72.800 71.250 72.200 72.106 981,023
Jun 18, 2024 71.750 72.200 71.600 71.700 71.607 63,360
Jun 17, 2024 72.000 72.300 71.400 71.750 71.657 235,971
Jun 14, 2024 73.300 73.350 72.150 72.150 72.056 373,828
Jun 13, 2024 74.000 74.250 73.250 73.800 73.704 158,097
Jun 12, 2024 71.900 73.600 71.500 73.400 73.305 867,154
Jun 11, 2024 74.400 75.100 73.350 74.100 74.004 256,381
Jun 7, 2024 74.100 75.000 73.950 74.100 74.004 379,139
Jun 6, 2024 73.650 74.650 73.650 74.100 74.004 218,407
Jun 5, 2024 75.700 75.700 73.000 73.200 73.105 927,563
Jun 4, 2024 77.050 78.000 75.900 75.900 75.802 284,784
Jun 3, 2024 76.950 78.200 76.950 77.750 77.649 448,114
May 31, 2024 77.300 78.300 77.100 77.100 77.000 388,766
May 30, 2024 76.600 76.600 75.400 76.100 76.001 608,535
May 29, 2024 76.800 77.100 76.150 76.500 76.401 333,657
May 28, 2024 76.500 77.550 76.500 77.300 77.200 240,463
May 27, 2024 76.300 77.150 76.150 76.550 76.451 311,319
May 24, 2024 75.200 76.350 75.200 76.150 76.051 420,001
May 23, 2024 76.850 76.850 75.900 76.000 75.901 265,767
May 22, 2024 76.200 77.250 76.200 76.850 76.750 384,060
May 21, 2024 76.950 77.250 76.150 76.150 76.051 657,067
May 20, 2024 77.400 77.550 76.800 77.350 77.250 341,540
May 17, 2024 77.000 77.500 76.750 77.400 77.300 475,235
May 16, 2024 76.150 77.100 75.900 76.750 76.650 651,796
May 14, 2024 76.200 76.300 75.100 76.050 75.951 628,645
May 13, 2024 75.000 76.050 74.900 76.000 75.901 832,085
May 10, 2024 73.000 74.900 73.000 74.750 74.653 727,364
May 9, 2024 73.650 74.550 73.400 73.550 73.455 433,299
May 8, 2024 73.700 74.000 72.900 73.400 73.305 579,800
May 7, 2024 74.700 75.200 73.400 73.700 73.604 1,162,302
May 6, 2024 74.350 75.500 74.050 74.600 74.503 700,394
May 3, 2024 73.350 74.350 72.100 74.000 73.904 1,567,212
May 2, 2024 67.900 72.800 67.150 71.950 71.857 2,245,988
Apr 30, 2024 67.750 68.500 66.850 67.900 67.812 422,540
Apr 29, 2024 67.500 68.050 67.050 67.550 67.462 501,641
Apr 26, 2024 66.800 68.000 66.750 67.500 67.412 536,475
Apr 25, 2024 66.150 66.800 65.850 66.800 66.713 464,184
Apr 24, 2024 65.800 66.700 65.500 66.050 65.964 319,307
Apr 23, 2024 64.500 65.950 64.500 65.500 65.415 193,952
Apr 22, 2024 64.550 64.900 63.900 64.050 63.967 371,576
Apr 19, 2024 63.550 63.850 62.850 63.550 63.468 445,218
Apr 18, 2024 62.800 64.700 62.600 64.500 64.416 340,893
Apr 17, 2024 62.350 63.000 62.000 62.850 62.768 366,270
Apr 16, 2024 65.000 65.000 63.150 63.350 63.268 329,500
Apr 15, 2024 64.950 65.300 63.950 65.100 65.016 108,334
Apr 12, 2024 65.750 66.000 65.500 65.800 65.715 348,336
Apr 11, 2024 67.400 67.600 66.800 66.800 66.713 231,930
Apr 10, 2024 67.200 67.550 66.750 67.350 67.263 264,934
Apr 9, 2024 69.000 69.000 68.150 68.250 68.161 242,936
Apr 8, 2024 68.900 68.950 68.050 68.350 68.261 150,179
Apr 5, 2024 69.000 69.200 68.100 68.550 68.461 475,823
Apr 3, 2024 66.800 67.300 66.350 67.000 66.913 159,621
Apr 2, 2024 66.050 66.950 65.950 66.600 66.514 256,364
Mar 28, 2024 67.150 67.150 66.650 67.000 66.913 297,435
Mar 27, 2024 68.000 68.450 67.900 68.100 68.012 783,387
Mar 26, 2024 66.200 67.000 66.100 67.000 66.913 524,571
Mar 25, 2024 65.600 66.000 65.600 65.750 65.665 188,888
Mar 22, 2024 66.200 66.950 66.100 66.100 66.014 219,428
Mar 21, 2024 64.900 66.200 64.800 66.000 65.914 334,707
Mar 20, 2024 64.400 65.300 64.400 65.100 65.016 422,203
Mar 19, 2024 64.350 64.400 64.000 64.100 64.017 347,350
Mar 18, 2024 64.550 65.400 64.550 64.850 64.766 166,074
Mar 15, 2024 64.400 64.450 63.800 64.450 64.366 172,315
Mar 14, 2024 65.650 65.650 64.500 64.750 64.666 787,259
Mar 13, 2024 66.600 67.050 66.250 66.450 66.364 375,359
Mar 12, 2024 65.950 66.650 65.750 66.650 66.564 294,532
Mar 11, 2024 65.100 66.150 65.100 65.500 65.415 123,073
Mar 8, 2024 66.050 66.100 65.900 66.050 65.964 232,469
Mar 7, 2024 66.150 66.250 65.100 66.250 66.164 503,212
Mar 6, 2024 0.210 Dividend
Mar 6, 2024 65.600 66.850 65.600 66.050 65.964 535,526
Mar 5, 2024 68.000 68.000 66.600 66.900 66.604 342,097
Mar 4, 2024 67.850 68.600 67.750 68.400 68.097 1,716,626
Mar 1, 2024 65.500 65.800 65.100 65.500 65.210 1,929,185
Feb 29, 2024 63.200 63.900 63.200 63.900 63.617 220,965
Feb 28, 2024 63.500 64.000 63.150 63.700 63.418 331,279
Feb 27, 2024 63.400 63.700 62.750 63.350 63.069 431,784
Feb 26, 2024 62.950 63.400 62.400 63.400 63.119 596,916
Feb 23, 2024 60.300 62.450 60.050 62.450 62.173 951,792
Feb 22, 2024 59.450 60.300 59.050 60.250 59.983 350,058
Feb 21, 2024 59.250 60.000 59.100 59.450 59.187 493,320
Feb 20, 2024 59.450 59.450 58.850 59.050 58.788 160,145
Feb 19, 2024 58.550 60.000 58.500 58.800 58.539 355,413
Feb 16, 2024 57.300 58.450 57.300 58.450 58.191 650,522
Feb 15, 2024 57.100 57.850 56.950 57.100 56.847 339,933
Feb 14, 2024 57.700 57.700 56.800 57.100 56.847 295,544
Feb 9, 2024 57.800 58.000 57.400 57.700 57.444 268,121
Feb 8, 2024 59.200 59.200 58.650 58.800 58.539 117,203
Feb 7, 2024 59.350 59.650 58.700 58.800 58.539 271,317
Feb 6, 2024 58.950 59.100 58.400 59.000 58.739 518,423
Feb 5, 2024 59.000 59.050 58.450 59.000 58.739 161,266
Feb 2, 2024 58.850 59.600 58.800 59.600 59.336 281,520
Feb 1, 2024 58.800 59.900 58.450 58.600 58.340 242,113
Jan 31, 2024 59.450 59.450 58.950 59.000 58.739 544,506
Jan 30, 2024 59.900 59.900 58.950 59.500 59.236 224,856
Jan 29, 2024 59.950 59.950 59.400 59.800 59.535 190,728
Jan 26, 2024 59.300 59.400 58.550 59.150 58.888 371,752
Jan 25, 2024 60.950 60.950 60.000 60.000 59.734 573,319
Jan 24, 2024 59.750 61.300 59.550 61.300 61.028 950,619
Jan 23, 2024 57.300 58.000 57.000 58.000 57.743 472,716
Jan 22, 2024 57.000 57.900 55.750 56.750 56.498 701,231
Jan 19, 2024 57.300 57.700 56.700 56.850 56.598 512,475
Jan 18, 2024 57.350 57.650 56.700 57.200 56.947 390,780
Jan 17, 2024 58.550 58.550 57.050 57.350 57.096 750,585
Jan 16, 2024 60.400 60.400 59.300 59.700 59.435 403,733
Jan 15, 2024 61.950 61.950 61.300 61.550 61.277 153,418
Jan 12, 2024 61.450 62.000 61.350 62.000 61.725 216,321
Jan 11, 2024 62.500 63.400 62.500 63.150 62.870 157,452
Jan 10, 2024 63.500 63.500 62.500 62.650 62.372 215,083
Jan 9, 2024 64.500 64.850 64.200 64.250 63.965 146,308
Jan 8, 2024 63.500 64.650 63.500 64.150 63.866 130,975
Jan 5, 2024 63.600 64.650 63.600 63.800 63.517 103,821
Jan 4, 2024 64.400 64.500 63.700 64.100 63.816 111,200
Jan 3, 2024 66.000 66.000 64.750 65.250 64.961 168,976
Jan 2, 2024 65.350 66.100 65.350 66.000 65.708 224,213
Dec 29, 2023 66.000 66.000 65.100 65.350 65.060 112,238
Dec 28, 2023 65.250 66.100 65.250 66.100 65.807 237,069
Dec 27, 2023 63.700 65.100 63.700 64.800 64.513 222,495
Dec 22, 2023 64.550 64.800 63.800 64.100 63.816 244,948
Dec 21, 2023 64.700 64.950 64.350 64.650 64.363 103,807
Dec 20, 2023 65.150 65.650 64.950 65.600 65.309 483,370
Dec 19, 2023 63.100 63.900 62.900 63.300 63.019 233,160
Dec 18, 2023 64.300 64.300 62.750 63.050 62.771 301,850
Dec 15, 2023 64.500 65.250 64.500 65.000 64.712 551,345
Dec 14, 2023 62.500 63.300 62.500 63.000 62.721 196,133
Dec 13, 2023 62.500 62.900 61.700 62.250 61.974 248,465
Dec 12, 2023 64.200 64.200 62.650 62.650 62.372 510,992
Dec 11, 2023 63.800 64.900 63.800 64.300 64.015 226,198
Dec 8, 2023 63.550 64.300 63.550 64.100 63.816 190,033
Dec 7, 2023 63.950 64.500 63.700 64.350 64.065 163,103
Dec 6, 2023 63.350 64.400 63.250 64.000 63.716 196,342
Dec 5, 2023 63.900 64.050 63.300 63.450 63.169 296,880
Dec 4, 2023 64.300 64.350 63.600 63.950 63.667 131,550
Dec 1, 2023 63.750 64.900 63.750 64.400 64.115 279,497
Nov 30, 2023 64.000 64.000 63.350 63.550 63.268 144,862
Nov 29, 2023 65.250 65.250 64.500 64.550 64.264 254,717
Nov 28, 2023 65.250 65.650 65.250 65.300 65.011 281,353
Nov 27, 2023 64.550 65.500 64.550 65.200 64.911 277,075
Nov 24, 2023 64.350 64.650 64.350 64.550 64.264 143,186
Nov 23, 2023 64.200 64.300 63.700 64.250 63.965 80,334
Nov 22, 2023 64.450 64.450 64.150 64.200 63.915 97,393
Nov 21, 2023 65.000 65.000 64.100 64.150 63.866 293,769
Nov 20, 2023 63.100 64.750 63.100 64.500 64.214 1,169,178
Nov 17, 2023 61.200 61.300 60.550 61.300 61.028 237,938
Nov 16, 2023 61.300 61.300 60.800 61.200 60.929 101,577
Nov 15, 2023 60.650 61.650 60.550 61.300 61.028 366,241
Nov 14, 2023 59.550 60.250 59.500 60.000 59.734 141,779
Nov 13, 2023 59.700 59.750 58.600 59.200 58.938 254,498
Nov 10, 2023 59.350 59.450 58.950 59.450 59.187 215,707
Nov 9, 2023 59.550 59.550 59.050 59.100 58.838 122,300
Nov 8, 2023 60.000 60.000 59.300 59.550 59.286 219,618
Nov 7, 2023 60.600 61.500 59.000 60.600 60.331 412,413
Nov 6, 2023 59.750 60.550 59.750 60.250 59.983 235,528
Nov 3, 2023 58.900 60.100 58.600 59.750 59.485 531,774
Nov 2, 2023 59.500 59.500 58.250 58.800 58.539 431,914
Nov 1, 2023 59.350 60.350 59.350 60.150 59.883 601,873
Oct 31, 2023 58.500 58.850 58.100 58.800 58.539 639,379
Oct 30, 2023 58.100 58.350 57.250 58.200 57.942 818,716
Oct 27, 2023 59.850 61.200 58.600 59.300 59.037 1,155,917
Oct 26, 2023 67.000 67.500 59.200 59.750 59.485 1,880,892
Oct 25, 2023 68.150 68.500 67.000 67.400 67.101 377,420
Oct 24, 2023 68.500 68.550 67.400 67.600 67.300 224,467
Oct 20, 2023 69.500 69.500 68.650 69.000 68.694 144,188
Oct 19, 2023 70.900 70.900 69.300 69.450 69.142 179,321
Oct 18, 2023 71.000 71.300 70.650 71.100 70.785 143,420
Oct 17, 2023 71.200 71.450 71.000 71.100 70.785 262,033
Oct 16, 2023 71.300 71.750 70.750 71.300 70.984 188,398

Related Tickers

0005.HK HSBC Holdings plc
67.600
-0.88%
 
0939.HK China Construction Bank Corporation
6.030
-1.95%
 
1398.HK Industrial and Commercial Bank of China Limited
4.720
-2.28%
 
3328.HK Bank of Communications Co., Ltd.
6.010
-0.33%
 
3988.HK Bank of China Limited
3.770
-1.82%
 
1288.HK Agricultural Bank of China Limited
3.880
-0.51%
 
HSBC HSBC Holdings plc
44.36
+0.02%
 
HSBA.L HSBC Holdings plc
665.50
-1.52%
 
ANZ.AX ANZ Group Holdings Limited
31.15
+0.94%
 
601939.SS China Construction Bank Corporation
8.22
-3.86%