Standard Chartered PLC (HKG:2888)
Hong Kong · Delayed Price · Currency is HKD 178.30
-1.90 (-1.05%)
At close: Mar 6, 2026
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 179.00 | 180.40 | 176.30 | 178.30 | 178.30 | -1.05% | 857,099 |
| Mar 5, 2026 | 182.20 | 185.00 | 180.00 | 180.20 | 180.20 | 1.98% | 1,679,995 |
| Mar 4, 2026 | 174.40 | 178.90 | 173.00 | 176.70 | 176.70 | -0.73% | 2,453,111 |
| Mar 3, 2026 | 185.80 | 188.00 | 178.00 | 178.00 | 178.00 | -4.09% | 2,756,297 |
| Mar 2, 2026 | 193.50 | 194.20 | 185.60 | 185.60 | 185.60 | -6.50% | 3,299,450 |
| Feb 27, 2026 | 194.30 | 201.80 | 194.30 | 198.50 | 198.50 | 2.16% | 2,142,298 |
| Feb 26, 2026 | 194.20 | 197.50 | 193.20 | 194.30 | 194.30 | 0.36% | 1,622,161 |
| Feb 25, 2026 | 195.50 | 197.40 | 189.70 | 193.60 | 193.60 | -2.17% | 2,957,154 |
| Feb 24, 2026 | 192.00 | 201.80 | 187.00 | 197.90 | 197.90 | 3.07% | 2,790,231 |
| Feb 23, 2026 | 190.20 | 192.60 | 190.20 | 192.00 | 192.00 | 1.69% | 726,019 |
| Feb 20, 2026 | 189.10 | 190.00 | 188.20 | 188.80 | 188.80 | 1.45% | 309,175 |
| Feb 16, 2026 | 185.80 | 186.10 | 183.80 | 186.10 | 186.10 | 0.11% | 319,889 |
| Feb 13, 2026 | 190.00 | 190.00 | 185.00 | 185.90 | 185.90 | -4.18% | 1,941,654 |
| Feb 12, 2026 | 195.10 | 195.60 | 192.90 | 194.00 | 194.00 | -1.12% | 1,719,640 |
| Feb 11, 2026 | 192.80 | 198.50 | 192.40 | 196.20 | 196.20 | -0.91% | 2,219,059 |
| Feb 10, 2026 | 202.00 | 205.00 | 189.00 | 198.00 | 198.00 | -1.98% | 4,263,245 |
| Feb 9, 2026 | 199.50 | 203.20 | 199.50 | 202.00 | 202.00 | 2.59% | 566,066 |
| Feb 6, 2026 | 195.10 | 198.30 | 193.60 | 196.90 | 196.90 | -2.14% | 806,709 |
| Feb 5, 2026 | 199.40 | 201.20 | 197.30 | 201.20 | 201.20 | -1.08% | 937,508 |
| Feb 4, 2026 | 203.00 | 206.00 | 200.80 | 203.40 | 203.40 | -0.39% | 877,773 |
| Feb 3, 2026 | 202.40 | 204.40 | 200.60 | 204.20 | 204.20 | 4.45% | 1,367,348 |
| Feb 2, 2026 | 199.00 | 199.00 | 193.30 | 195.50 | 195.50 | -1.41% | 906,349 |
| Jan 30, 2026 | 199.00 | 202.00 | 197.80 | 198.30 | 198.30 | -1.34% | 946,542 |
| Jan 29, 2026 | 199.10 | 202.00 | 198.20 | 201.00 | 201.00 | 0.70% | 1,028,135 |
| Jan 28, 2026 | 199.00 | 202.00 | 198.00 | 199.60 | 199.60 | 1.11% | 1,397,296 |
| Jan 27, 2026 | 195.00 | 198.00 | 193.80 | 197.40 | 197.40 | 1.86% | 847,383 |
| Jan 26, 2026 | 193.20 | 194.00 | 190.60 | 193.80 | 193.80 | -0.36% | 1,055,300 |
| Jan 23, 2026 | 194.10 | 195.00 | 192.50 | 194.50 | 194.50 | 0.26% | 609,636 |
| Jan 22, 2026 | 192.60 | 194.50 | 192.20 | 194.00 | 194.00 | 1.41% | 400,724 |
| Jan 21, 2026 | 192.60 | 192.60 | 190.50 | 191.30 | 191.30 | -1.09% | 669,636 |
| Jan 20, 2026 | 194.50 | 195.60 | 193.30 | 193.40 | 193.40 | -0.67% | 663,276 |
| Jan 19, 2026 | 194.00 | 195.70 | 193.60 | 194.70 | 194.70 | 0.62% | 871,816 |
| Jan 16, 2026 | 193.90 | 194.00 | 192.30 | 193.50 | 193.50 | -0.36% | 563,687 |
| Jan 15, 2026 | 192.30 | 194.20 | 190.80 | 194.20 | 194.20 | 1.04% | 679,319 |
| Jan 14, 2026 | 191.00 | 192.20 | 189.80 | 192.20 | 192.20 | 0.31% | 389,046 |
| Jan 13, 2026 | 190.40 | 191.60 | 187.60 | 191.60 | 191.60 | 2.84% | 736,537 |
| Jan 12, 2026 | 188.20 | 188.70 | 186.30 | 186.30 | 186.30 | -1.69% | 812,653 |
| Jan 9, 2026 | 190.50 | 190.60 | 188.30 | 189.50 | 189.50 | 0.80% | 513,664 |
| Jan 8, 2026 | 189.50 | 190.40 | 188.00 | 188.00 | 188.00 | -2.34% | 796,169 |
| Jan 7, 2026 | 197.20 | 197.20 | 192.10 | 192.50 | 192.50 | -2.43% | 742,677 |
| Jan 6, 2026 | 192.50 | 199.00 | 192.50 | 197.30 | 197.30 | 1.91% | 1,152,360 |
| Jan 5, 2026 | 192.70 | 195.30 | 190.60 | 193.60 | 193.60 | 0.89% | 1,134,600 |
| Jan 2, 2026 | 188.50 | 192.50 | 188.50 | 191.90 | 191.90 | 1.64% | 446,781 |
| Dec 31, 2025 | 189.30 | 191.00 | 187.00 | 188.80 | 188.80 | -0.21% | 585,981 |
| Dec 30, 2025 | 189.00 | 189.30 | 187.60 | 189.20 | 189.20 | 0.11% | 295,936 |
| Dec 29, 2025 | 191.00 | 191.00 | 187.50 | 189.00 | 189.00 | -0.16% | 484,746 |
| Dec 24, 2025 | 187.10 | 191.00 | 187.10 | 189.30 | 189.30 | 0.37% | 316,921 |
| Dec 23, 2025 | 187.90 | 188.60 | 187.10 | 188.60 | 188.60 | 0.37% | 282,445 |
| Dec 22, 2025 | 187.50 | 189.50 | 187.00 | 187.90 | 187.90 | 0.37% | 746,604 |
| Dec 19, 2025 | 184.00 | 189.00 | 183.60 | 187.20 | 187.20 | 1.74% | 1,698,108 |