Standard Chartered PLC (HKG:2888)
Hong Kong · Delayed Price · Currency is HKD 146.20
+2.10 (1.46%)
Aug 29, 2025, 11:44 AM HKT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 144.10 | 147.00 | 144.10 | 146.10 | 146.10 | 1.39% | 300,315 |
| Aug 28, 2025 | 144.50 | 145.00 | 143.20 | 144.10 | 144.10 | -0.28% | 508,944 |
| Aug 27, 2025 | 146.70 | 146.70 | 144.30 | 144.50 | 144.50 | -1.50% | 583,254 |
| Aug 26, 2025 | 146.60 | 148.60 | 145.20 | 146.70 | 146.70 | 0.55% | 859,999 |
| Aug 25, 2025 | 149.00 | 149.30 | 144.80 | 145.90 | 145.90 | -1.29% | 1,377,005 |
| Aug 22, 2025 | 143.30 | 148.50 | 143.20 | 147.80 | 147.80 | 3.21% | 2,481,916 |
| Aug 21, 2025 | 142.40 | 143.50 | 142.10 | 143.20 | 143.20 | 0.85% | 506,792 |
| Aug 20, 2025 | 141.00 | 142.70 | 140.30 | 142.00 | 142.00 | 0.07% | 832,105 |
| Aug 19, 2025 | 141.80 | 142.90 | 140.30 | 141.90 | 141.90 | 1.65% | 1,599,606 |
| Aug 18, 2025 | 142.60 | 145.80 | 139.00 | 139.60 | 139.60 | -5.29% | 5,729,924 |
| Aug 15, 2025 | 149.50 | 149.80 | 147.20 | 147.40 | 147.40 | -1.99% | 2,247,708 |
| Aug 14, 2025 | 151.00 | 151.00 | 147.90 | 150.40 | 150.40 | -0.07% | 1,874,406 |
| Aug 13, 2025 | 150.70 | 153.00 | 150.50 | 150.50 | 150.50 | 0.20% | 1,554,190 |
| Aug 12, 2025 | 148.40 | 150.50 | 147.40 | 150.20 | 150.20 | 1.90% | 2,131,223 |
| Aug 11, 2025 | 146.20 | 148.60 | 146.00 | 147.40 | 147.40 | 1.24% | 1,175,011 |
| Aug 8, 2025 | 146.00 | 147.70 | 144.20 | 145.60 | 145.60 | -0.14% | 1,130,831 |
| Aug 7, 2025 | 143.00 | 148.20 | 142.30 | 145.80 | 145.80 | 2.75% | 2,510,154 |
| Aug 6, 2025 | 142.30 | 143.50 | 141.20 | 141.90 | 140.93 | -0.98% | 753,454 |
| Aug 5, 2025 | 142.20 | 144.40 | 142.20 | 143.30 | 142.32 | 0.99% | 1,008,887 |
| Aug 4, 2025 | 141.00 | 142.50 | 138.40 | 141.90 | 140.93 | 0.42% | 1,118,590 |
| Aug 1, 2025 | 143.00 | 143.00 | 139.10 | 141.30 | 140.34 | -0.49% | 1,648,856 |
| Jul 31, 2025 | 143.60 | 145.80 | 137.00 | 142.00 | 141.03 | -1.11% | 4,226,951 |
| Jul 30, 2025 | 142.20 | 148.50 | 141.50 | 143.60 | 142.62 | 1.84% | 3,330,998 |
| Jul 29, 2025 | 141.00 | 141.60 | 140.00 | 141.00 | 140.04 | -0.77% | 1,111,519 |
| Jul 28, 2025 | 142.50 | 143.00 | 141.40 | 142.10 | 141.13 | -0.28% | 927,466 |
| Jul 25, 2025 | 143.50 | 144.10 | 141.20 | 142.50 | 141.53 | -0.70% | 1,168,947 |
| Jul 24, 2025 | 141.40 | 144.20 | 141.30 | 143.50 | 142.52 | 1.92% | 1,515,236 |
| Jul 23, 2025 | 142.00 | 142.30 | 140.00 | 140.80 | 139.84 | -0.64% | 1,258,876 |
| Jul 22, 2025 | 142.20 | 143.60 | 141.70 | 141.70 | 140.73 | 0.28% | 1,317,080 |
| Jul 21, 2025 | 143.50 | 144.90 | 140.90 | 141.30 | 140.34 | -1.40% | 2,353,066 |
| Jul 18, 2025 | 145.00 | 146.40 | 143.20 | 143.30 | 142.32 | 0.77% | 2,271,262 |
| Jul 17, 2025 | 139.60 | 146.30 | 138.50 | 142.20 | 141.23 | 1.86% | 2,907,723 |
| Jul 16, 2025 | 141.70 | 143.00 | 139.30 | 139.60 | 138.65 | -0.29% | 2,100,286 |
| Jul 15, 2025 | 137.90 | 142.60 | 137.50 | 140.00 | 139.04 | 1.74% | 3,009,410 |
| Jul 14, 2025 | 136.90 | 139.20 | 136.00 | 137.60 | 136.66 | 0.58% | 1,605,621 |
| Jul 11, 2025 | 137.90 | 138.80 | 136.60 | 136.80 | 135.87 | -0.80% | 1,463,684 |
| Jul 10, 2025 | 134.90 | 138.80 | 134.90 | 137.90 | 136.96 | 2.53% | 3,191,434 |
| Jul 9, 2025 | 133.20 | 135.40 | 132.90 | 134.50 | 133.58 | 1.82% | 906,597 |
| Jul 8, 2025 | 132.10 | 133.80 | 131.30 | 132.10 | 131.20 | - | 912,882 |
| Jul 7, 2025 | 131.80 | 134.70 | 130.20 | 132.10 | 131.20 | 1.38% | 1,448,501 |
| Jul 4, 2025 | 130.00 | 132.00 | 129.40 | 130.30 | 129.41 | 0.15% | 984,597 |
| Jul 3, 2025 | 131.50 | 133.30 | 128.00 | 130.10 | 129.21 | -1.06% | 1,345,493 |
| Jul 2, 2025 | 129.40 | 131.90 | 128.00 | 131.50 | 130.60 | 0.46% | 1,950,867 |
| Jun 30, 2025 | 130.60 | 136.00 | 130.20 | 130.90 | 130.01 | 0.77% | 2,054,236 |
| Jun 27, 2025 | 128.90 | 129.90 | 128.00 | 129.90 | 129.01 | 0.85% | 422,889 |
| Jun 26, 2025 | 128.30 | 129.80 | 127.50 | 128.80 | 127.92 | 0.39% | 538,974 |
| Jun 25, 2025 | 127.80 | 131.20 | 127.60 | 128.30 | 127.42 | 0.63% | 1,254,066 |
| Jun 24, 2025 | 124.80 | 128.60 | 124.80 | 127.50 | 126.63 | 2.16% | 1,273,778 |
| Jun 23, 2025 | 125.30 | 127.60 | 122.90 | 124.80 | 123.95 | -0.95% | 1,164,268 |
| Jun 20, 2025 | 122.00 | 126.00 | 121.80 | 126.00 | 125.14 | 3.36% | 900,728 |