HKSE - Delayed Quote HKD

Standard Chartered PLC (2888.HK)

Compare
100.500
+2.600
+(2.66%)
At close: 4:08:36 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202599.150100.80099.050100.500100.5001,520,109
Jan 15, 202597.40097.90097.25097.90097.900331,480
Jan 14, 202596.95097.80096.20097.40097.400807,992
Jan 13, 202597.00097.00096.00096.95096.950242,505
Jan 10, 202596.25096.95096.15096.95096.950477,644
Jan 9, 202596.65096.65095.80095.85095.850293,503
Jan 8, 202595.95096.15095.20095.20095.200644,555
Jan 7, 202596.60097.30096.20097.00097.000348,992
Jan 6, 202595.00096.05095.00096.05096.050435,486
Jan 3, 202594.95094.95094.10094.50094.500839,581
Jan 2, 202595.50096.15094.55096.05096.050302,069
Dec 31, 202495.55095.55095.55095.55095.550-
Dec 30, 202495.35096.10094.80095.05095.050228,567
Dec 27, 202495.95096.30095.35096.20096.200155,291
Dec 24, 202495.50095.50095.50095.50095.500-
Dec 23, 202494.45095.60094.45095.60095.600324,348
Dec 20, 202495.50095.80094.30094.45094.450733,384
Dec 19, 202497.95097.95096.35096.60096.600198,244
Dec 18, 202497.90098.40097.60098.20098.200433,541
Dec 17, 202497.05097.90097.05097.40097.400132,742
Dec 16, 202497.85098.20097.30098.05098.050194,765
Dec 13, 202497.80098.10097.00097.85097.850288,010
Dec 12, 202498.00098.15097.70098.05098.050283,309
Dec 11, 202497.20098.00097.20097.85097.850302,048
Dec 10, 202497.15097.60096.95096.95096.950677,359
Dec 9, 202496.65097.00095.80097.00097.000224,651
Dec 6, 202496.20096.95095.90096.95096.950330,999
Dec 5, 202495.70096.00095.55095.80095.800138,688
Dec 4, 202495.20096.05094.90096.05096.050411,884
Dec 3, 202495.80096.80095.60096.80096.800926,888
Dec 2, 202496.30096.30095.10095.60095.600659,082
Nov 29, 202496.10096.70095.85096.55096.550534,619
Nov 28, 202495.30095.90095.20095.85095.850939,931
Nov 27, 202493.90094.20093.35093.80093.800313,982
Nov 26, 202493.00093.80093.00093.60093.600424,614
Nov 25, 202492.75092.75091.90092.35092.350365,090
Nov 22, 202493.75094.30093.30093.90093.900503,246
Nov 21, 202493.45093.80093.10093.35093.350197,045
Nov 20, 202493.60094.45092.95094.00094.000495,013
Nov 19, 202493.00093.95092.80093.50093.500608,833
Nov 18, 202492.00093.00091.80093.00093.000332,367
Nov 15, 202493.00093.90091.80092.20092.200165,380
Nov 14, 202493.00093.45092.50093.00093.000471,313
Nov 13, 202491.85091.95091.10091.65091.650294,920
Nov 12, 202493.50093.95092.65093.00093.000605,104
Nov 11, 202493.00093.25092.40093.05093.050276,679
Nov 8, 202494.00094.90093.75094.00094.000418,326
Nov 7, 202494.00094.85093.80094.85094.850910,435
Nov 6, 202493.65093.95092.75093.90093.9001,359,879
Nov 5, 202492.00092.30091.70092.30092.3001,580,128
Nov 4, 202491.50091.70090.95091.30091.300808,610
Nov 1, 202490.20090.60089.35090.50090.500642,106
Oct 31, 202491.20091.45089.80091.00091.0001,804,900
Oct 30, 202487.95091.10086.90090.75090.7502,028,684
Oct 29, 202486.30088.15085.95088.15088.150881,199
Oct 28, 202486.10086.30085.30086.30086.300196,143
Oct 25, 202486.00086.50085.35086.45086.450984,462
Oct 24, 202484.65085.65084.00085.30085.300528,837
Oct 23, 202484.95085.50084.60085.30085.300492,053
Oct 22, 202484.55084.55083.85084.20084.200212,633
Oct 21, 202484.55084.95084.15084.85084.850430,763
Oct 18, 202484.20084.75084.10084.60084.600409,561
Oct 17, 202483.00083.55082.20083.50083.500568,718
Oct 16, 202483.75084.20082.95083.20083.200224,688
Oct 15, 202484.85085.30083.25084.00084.000471,307
Oct 14, 202484.70085.40084.20084.60084.600672,786
Oct 10, 202483.95085.00083.60083.95083.950804,600
Oct 9, 202484.00084.00081.60083.30083.300653,490
Oct 8, 202484.60084.60082.75083.65083.6501,110,998
Oct 7, 202483.85084.80083.65084.20084.2001,218,692
Oct 4, 202480.20082.35080.20082.20082.200562,230
Oct 3, 202481.50081.85080.30080.40080.400897,006
Oct 2, 202481.20081.50079.50081.50081.5001,541,828
Sep 30, 202482.85083.80081.80083.55083.5501,155,550
Sep 27, 202482.60083.30082.30083.10083.1001,506,903
Sep 26, 202479.50081.55078.75081.55081.550968,701
Sep 25, 202480.55081.15080.05080.75080.750581,781
Sep 24, 202478.60080.20078.45080.20080.200454,446
Sep 23, 202479.00079.20078.05078.45078.450284,424
Sep 20, 202480.35080.45079.40079.55079.550543,000
Sep 19, 202479.00080.60078.50080.35080.3501,566,211
Sep 17, 202477.85078.95077.85078.60078.600617,682
Sep 16, 202477.95078.50077.30077.85077.85068,105
Sep 13, 202477.80078.60077.80078.25078.250194,017
Sep 12, 202476.95078.15076.95077.80077.800253,374
Sep 11, 202477.85077.85075.95076.95076.950270,065
Sep 10, 202477.00078.90077.05077.90077.900155,484
Sep 9, 202476.00077.85076.00077.05077.050366,419
Sep 5, 202476.60077.50076.35077.35077.350244,889
Sep 4, 202478.00078.00075.95076.65076.650334,340
Sep 3, 202479.50079.50078.20078.55078.550207,878
Sep 2, 202479.10079.90079.00079.50079.500169,173
Aug 30, 202479.30079.80079.30079.60079.600544,665
Aug 29, 202479.25079.80078.60079.30079.300657,848
Aug 28, 202479.10079.65079.00079.30079.300490,076
Aug 27, 202477.80078.90077.70078.80078.800696,036
Aug 26, 202477.65078.75077.65077.95077.950302,305
Aug 23, 202476.60077.70076.40077.65077.6501,023,120
Aug 22, 202475.60076.65075.40076.65076.650226,688
Aug 21, 202476.90076.90075.55075.60075.600216,994
Aug 20, 202476.50077.30076.35076.90076.900449,006
Aug 19, 202476.50077.00076.20076.50076.500278,291
Aug 16, 202475.10076.70074.10076.60076.600795,082
Aug 15, 202473.10073.95072.70073.80073.800294,582
Aug 14, 202472.05073.30071.60072.80072.800329,506
Aug 13, 202471.65072.85071.60072.75072.750298,194
Aug 12, 202470.80072.15070.80071.80071.800504,871
Aug 9, 202468.70070.55068.70070.50070.500350,526
Aug 8, 2024 0.090 Dividend
Aug 8, 202469.35069.40068.00068.60068.600433,977
Aug 7, 202467.90069.60067.65069.40069.310935,971
Aug 6, 202468.10069.85068.10069.45069.360525,607
Aug 5, 202468.85069.25066.60067.55067.4623,068,842
Aug 2, 202472.60073.25071.30072.55072.4561,074,450
Aug 1, 202477.15078.35076.05076.05075.951432,007
Jul 31, 202477.80080.15077.15078.20078.0993,672,364
Jul 30, 202473.00077.40071.40076.90076.8001,542,953
Jul 29, 202472.30073.50072.30073.30073.205196,514
Jul 26, 202472.35072.60071.85072.30072.206145,435
Jul 25, 202471.60072.50070.00070.85070.758350,688
Jul 24, 202472.80072.85071.65072.00071.907180,553
Jul 23, 202473.45073.85072.75073.10073.00590,568
Jul 22, 202473.50073.90072.80073.45073.35575,996
Jul 19, 202474.10074.10072.10072.35072.256181,089
Jul 18, 202473.60075.45073.60074.85074.753878,617
Jul 17, 202473.20073.60073.00073.50073.405934,319
Jul 16, 202473.20073.30072.55073.15073.055268,055
Jul 15, 202472.60073.25072.50072.95072.855149,708
Jul 12, 202472.80073.55072.50072.95072.855173,115
Jul 11, 202471.20072.60071.20072.10072.007289,044
Jul 10, 202471.15071.25070.75070.90070.808172,088
Jul 9, 202471.90071.90071.00071.15071.058269,894
Jul 8, 202472.50072.50071.45071.70071.60784,856
Jul 5, 202472.80073.00072.35072.55072.456214,750
Jul 4, 202471.70072.80071.35072.60072.506195,617
Jul 3, 202471.00071.80070.85071.35071.257223,653
Jul 2, 202471.60072.30071.05071.35071.257121,133
Jun 28, 202471.40071.50070.95071.10071.008122,230
Jun 27, 202472.60072.60071.25071.40071.307104,727
Jun 26, 202472.55072.55071.30071.85071.757313,293
Jun 25, 202472.00072.70072.00072.55072.456171,843
Jun 24, 202471.05072.20070.50071.85071.757327,381
Jun 21, 202471.80072.40071.20071.30071.208165,105
Jun 20, 202472.60073.00071.05071.70071.607339,775
Jun 19, 202471.70072.80071.25072.20072.106981,023
Jun 18, 202471.75072.20071.60071.70071.60763,360
Jun 17, 202472.00072.30071.40071.75071.657235,971
Jun 14, 202473.30073.35072.15072.15072.056373,828
Jun 13, 202474.00074.25073.25073.80073.704158,097
Jun 12, 202471.90073.60071.50073.40073.305867,154
Jun 11, 202474.40075.10073.35074.10074.004256,381
Jun 7, 202474.10075.00073.95074.10074.004379,139
Jun 6, 202473.65074.65073.65074.10074.004218,407
Jun 5, 202475.70075.70073.00073.20073.105927,563
Jun 4, 202477.05078.00075.90075.90075.802284,784
Jun 3, 202476.95078.20076.95077.75077.649448,114
May 31, 202477.30078.30077.10077.10077.000388,766
May 30, 202476.60076.60075.40076.10076.001608,535
May 29, 202476.80077.10076.15076.50076.401333,657
May 28, 202476.50077.55076.50077.30077.200240,463
May 27, 202476.30077.15076.15076.55076.451311,319
May 24, 202475.20076.35075.20076.15076.051420,001
May 23, 202476.85076.85075.90076.00075.901265,767
May 22, 202476.20077.25076.20076.85076.750384,060
May 21, 202476.95077.25076.15076.15076.051657,067
May 20, 202477.40077.55076.80077.35077.250341,540
May 17, 202477.00077.50076.75077.40077.300475,235
May 16, 202476.15077.10075.90076.75076.650651,796
May 14, 202476.20076.30075.10076.05075.951628,645
May 13, 202475.00076.05074.90076.00075.901832,085
May 10, 202473.00074.90073.00074.75074.653727,364
May 9, 202473.65074.55073.40073.55073.455433,299
May 8, 202473.70074.00072.90073.40073.305579,800
May 7, 202474.70075.20073.40073.70073.6041,162,302
May 6, 202474.35075.50074.05074.60074.503700,394
May 3, 202473.35074.35072.10074.00073.9041,567,212
May 2, 202467.90072.80067.15071.95071.8572,245,988
Apr 30, 202467.75068.50066.85067.90067.812422,540
Apr 29, 202467.50068.05067.05067.55067.462501,641
Apr 26, 202466.80068.00066.75067.50067.412536,475
Apr 25, 202466.15066.80065.85066.80066.713464,184
Apr 24, 202465.80066.70065.50066.05065.964319,307
Apr 23, 202464.50065.95064.50065.50065.415193,952
Apr 22, 202464.55064.90063.90064.05063.967371,576
Apr 19, 202463.55063.85062.85063.55063.468445,218
Apr 18, 202462.80064.70062.60064.50064.416340,893
Apr 17, 202462.35063.00062.00062.85062.768366,270
Apr 16, 202465.00065.00063.15063.35063.268329,500
Apr 15, 202464.95065.30063.95065.10065.016108,334
Apr 12, 202465.75066.00065.50065.80065.715348,336
Apr 11, 202467.40067.60066.80066.80066.713231,930
Apr 10, 202467.20067.55066.75067.35067.263264,934
Apr 9, 202469.00069.00068.15068.25068.161242,936
Apr 8, 202468.90068.95068.05068.35068.261150,179
Apr 5, 202469.00069.20068.10068.55068.461475,823
Apr 3, 202466.80067.30066.35067.00066.913159,621
Apr 2, 202466.05066.95065.95066.60066.514256,364
Mar 28, 202467.15067.15066.65067.00066.913297,435
Mar 27, 202468.00068.45067.90068.10068.012783,387
Mar 26, 202466.20067.00066.10067.00066.913524,571
Mar 25, 202465.60066.00065.60065.75065.665188,888
Mar 22, 202466.20066.95066.10066.10066.014219,428
Mar 21, 202464.90066.20064.80066.00065.914334,707
Mar 20, 202464.40065.30064.40065.10065.016422,203
Mar 19, 202464.35064.40064.00064.10064.017347,350
Mar 18, 202464.55065.40064.55064.85064.766166,074
Mar 15, 202464.40064.45063.80064.45064.366172,315
Mar 14, 202465.65065.65064.50064.75064.666787,259
Mar 13, 202466.60067.05066.25066.45066.364375,359
Mar 12, 202465.95066.65065.75066.65066.564294,532
Mar 11, 202465.10066.15065.10065.50065.415123,073
Mar 8, 202466.05066.10065.90066.05065.964232,469
Mar 7, 202466.15066.25065.10066.25066.164503,212
Mar 6, 2024 0.210 Dividend
Mar 6, 202465.60066.85065.60066.05065.964535,526
Mar 5, 202468.00068.00066.60066.90066.604342,097
Mar 4, 202467.85068.60067.75068.40068.0971,716,626
Mar 1, 202465.50065.80065.10065.50065.2101,929,185
Feb 29, 202463.20063.90063.20063.90063.617220,965
Feb 28, 202463.50064.00063.15063.70063.418331,279
Feb 27, 202463.40063.70062.75063.35063.069431,784
Feb 26, 202462.95063.40062.40063.40063.119596,916
Feb 23, 202460.30062.45060.05062.45062.173951,792
Feb 22, 202459.45060.30059.05060.25059.983350,058
Feb 21, 202459.25060.00059.10059.45059.187493,320
Feb 20, 202459.45059.45058.85059.05058.788160,145
Feb 19, 202458.55060.00058.50058.80058.539355,413
Feb 16, 202457.30058.45057.30058.45058.191650,522
Feb 15, 202457.10057.85056.95057.10056.847339,933
Feb 14, 202457.70057.70056.80057.10056.847295,544
Feb 9, 202457.80058.00057.40057.70057.444268,121
Feb 8, 202459.20059.20058.65058.80058.539117,203
Feb 7, 202459.35059.65058.70058.80058.539271,317
Feb 6, 202458.95059.10058.40059.00058.739518,423
Feb 5, 202459.00059.05058.45059.00058.739161,266
Feb 2, 202458.85059.60058.80059.60059.336281,520
Feb 1, 202458.80059.90058.45058.60058.340242,113
Jan 31, 202459.45059.45058.95059.00058.739544,506
Jan 30, 202459.90059.90058.95059.50059.236224,856
Jan 29, 202459.95059.95059.40059.80059.535190,728
Jan 26, 202459.30059.40058.55059.15058.888371,752
Jan 25, 202460.95060.95060.00060.00059.734573,319
Jan 24, 202459.75061.30059.55061.30061.028950,619
Jan 23, 202457.30058.00057.00058.00057.743472,716
Jan 22, 202457.00057.90055.75056.75056.498701,231
Jan 19, 202457.30057.70056.70056.85056.598512,475
Jan 18, 202457.35057.65056.70057.20056.947390,780
Jan 17, 202458.55058.55057.05057.35057.096750,585
Jan 16, 202460.40060.40059.30059.70059.435403,733

Related Tickers

0005.HK HSBC HOLDINGS
77.350
+1.78%
 
0939.HK CCB
6.110
+1.33%
 
1398.HK ICBC
5.000
+1.42%
 
3988.HK Bank of China Limited
3.900
+1.30%
 
HSHD.SI HSBC Holdings plc
2.7300
+2.25%
 
3328.HK Bank of Communications Co., Ltd.
6.010
+0.79%
 
1288.HK ABC
4.240
+0.71%
 
HSBC HSBC Holdings plc
50.04
+1.40%
 
HBND.SI Bank of China Limited
0.6850
+1.48%
 
8316.T Sumitomo Mitsui Financial Group, Inc.
3,809.00
+0.21%