Standard Chartered PLC (HKG:2888)
Hong Kong · Delayed Price · Currency is HKD 145.60
-0.20 (-0.14%)
Aug 8, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 143.00 | 148.20 | 142.30 | 145.80 | 145.80 | 2.75% | 2,510,254 |
| Aug 6, 2025 | 142.30 | 143.50 | 141.20 | 141.90 | 140.93 | -0.98% | 753,554 |
| 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 | 139.05 | 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 | 132.10 | 1.38% | 1,448,501 |
| Jul 4, 2025 | 130.00 | 132.00 | 129.40 | 130.30 | 130.30 | 0.15% | 984,597 |
| Jul 3, 2025 | 131.50 | 133.30 | 128.00 | 130.10 | 130.10 | -1.06% | 1,345,493 |
| Jul 2, 2025 | 129.40 | 131.90 | 128.00 | 131.50 | 131.50 | 0.46% | 1,950,867 |
| Jun 30, 2025 | 130.60 | 136.00 | 130.20 | 130.90 | 130.90 | 0.77% | 2,054,236 |
| Jun 27, 2025 | 128.90 | 129.90 | 128.00 | 129.90 | 129.90 | 0.85% | 422,889 |
| Jun 26, 2025 | 128.30 | 129.80 | 127.50 | 128.80 | 128.80 | 0.39% | 538,974 |
| Jun 25, 2025 | 127.80 | 131.20 | 127.60 | 128.30 | 128.30 | 0.63% | 1,254,066 |
| Jun 24, 2025 | 124.80 | 128.60 | 124.80 | 127.50 | 127.50 | 2.16% | 1,273,778 |
| Jun 23, 2025 | 125.30 | 127.60 | 122.90 | 124.80 | 124.80 | -0.95% | 1,164,268 |
| Jun 20, 2025 | 122.00 | 126.00 | 121.80 | 126.00 | 126.00 | 3.36% | 900,728 |
| Jun 19, 2025 | 123.70 | 124.60 | 121.50 | 121.90 | 121.90 | -1.61% | 437,093 |
| Jun 18, 2025 | 121.90 | 124.70 | 121.60 | 123.90 | 123.90 | -0.96% | 939,823 |
| Jun 17, 2025 | 125.20 | 127.90 | 124.30 | 125.10 | 125.10 | -0.08% | 1,069,669 |
| Jun 16, 2025 | 121.00 | 126.00 | 121.00 | 125.20 | 125.20 | 3.56% | 1,210,904 |
| Jun 13, 2025 | 122.50 | 122.80 | 119.90 | 120.90 | 120.90 | -1.47% | 831,532 |
| Jun 12, 2025 | 123.70 | 125.10 | 122.20 | 122.70 | 122.70 | -0.57% | 842,730 |
| Jun 11, 2025 | 122.20 | 124.00 | 121.30 | 123.40 | 123.40 | -0.32% | 849,582 |
| Jun 10, 2025 | 125.40 | 126.00 | 123.50 | 123.80 | 123.80 | -1.28% | 562,947 |
| Jun 9, 2025 | 125.00 | 126.50 | 124.50 | 125.40 | 125.40 | 2.70% | 1,333,732 |
| Jun 6, 2025 | 122.10 | 122.90 | 121.00 | 122.10 | 122.10 | - | 425,669 |
| Jun 5, 2025 | 122.30 | 122.30 | 120.70 | 122.10 | 122.10 | -0.16% | 293,418 |
| Jun 4, 2025 | 121.00 | 122.50 | 120.80 | 122.30 | 122.30 | 2.51% | 483,170 |
| Jun 3, 2025 | 122.00 | 122.50 | 119.30 | 119.30 | 119.30 | -1.89% | 269,189 |
| Jun 2, 2025 | 122.70 | 122.70 | 121.10 | 121.60 | 121.60 | -0.98% | 143,752 |
| May 30, 2025 | 122.20 | 123.00 | 121.60 | 122.80 | 122.80 | 0.66% | 517,805 |
| May 29, 2025 | 120.50 | 122.40 | 120.40 | 122.00 | 122.00 | - | 437,063 |