Standard Chartered PLC (HKG:2888)
Hong Kong · Delayed Price · Currency is HKD 157.80
-1.70 (-1.07%)
Oct 31, 2025, 4:08 PM HKT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 159.30 | 160.60 | 157.80 | 157.80 | 157.80 | -1.07% | 644,719 |
| Oct 30, 2025 | 154.70 | 159.50 | 152.80 | 159.50 | 159.50 | 4.25% | 1,887,921 |
| Oct 28, 2025 | 151.30 | 153.80 | 149.50 | 153.00 | 153.00 | 3.73% | 1,083,602 |
| Oct 27, 2025 | 146.80 | 148.00 | 146.50 | 147.50 | 147.50 | - | 1,083,402 |
| Oct 26, 2025 | 146.80 | 148.00 | 146.50 | 147.50 | 147.50 | 1.37% | 383,625 |
| Oct 24, 2025 | 144.70 | 145.90 | 144.40 | 145.50 | 145.50 | 0.69% | 345,602 |
| Oct 23, 2025 | 144.00 | 145.30 | 143.60 | 144.50 | 144.50 | 0.07% | 576,100 |
| Oct 22, 2025 | 145.00 | 147.00 | 143.00 | 144.40 | 144.40 | -0.62% | 551,884 |
| Oct 21, 2025 | 146.20 | 147.50 | 145.10 | 145.30 | 145.30 | -0.75% | 499,555 |
| Oct 20, 2025 | 144.00 | 146.80 | 144.00 | 146.40 | 146.40 | 3.10% | 534,435 |
| Oct 17, 2025 | 148.20 | 148.20 | 141.30 | 142.00 | 142.00 | -5.08% | 1,688,827 |
| Oct 16, 2025 | 150.30 | 150.90 | 148.10 | 149.60 | 149.60 | -1.12% | 379,652 |
| Oct 15, 2025 | 149.20 | 151.50 | 148.00 | 151.30 | 151.30 | 2.86% | 392,741 |
| Oct 14, 2025 | 150.20 | 151.40 | 146.10 | 147.10 | 147.10 | -2.90% | 689,508 |
| Oct 13, 2025 | 148.90 | 151.70 | 148.50 | 151.50 | 151.50 | 0.07% | 862,797 |
| Oct 10, 2025 | 155.30 | 155.30 | 149.80 | 151.40 | 151.40 | -2.51% | 943,226 |
| Oct 9, 2025 | 154.00 | 158.50 | 153.40 | 155.30 | 155.30 | 1.50% | 2,660,017 |
| Oct 8, 2025 | 151.30 | 153.40 | 150.50 | 153.00 | 153.00 | 0.26% | 238,841 |
| Oct 6, 2025 | 152.60 | 154.30 | 152.40 | 152.60 | 152.60 | - | 282,225 |
| Oct 3, 2025 | 151.60 | 153.10 | 150.00 | 152.60 | 152.60 | -0.97% | 289,214 |
| Oct 2, 2025 | 153.00 | 154.90 | 152.20 | 154.10 | 154.10 | 2.94% | 931,485 |
| Sep 30, 2025 | 150.90 | 150.90 | 148.80 | 149.70 | 149.70 | -1.06% | 511,123 |
| Sep 29, 2025 | 150.80 | 151.60 | 149.20 | 151.30 | 151.30 | 3.14% | 1,023,702 |
| Sep 26, 2025 | 148.90 | 148.90 | 146.20 | 146.70 | 146.70 | -1.94% | 941,362 |
| Sep 25, 2025 | 151.90 | 151.90 | 149.00 | 149.60 | 149.60 | -0.86% | 620,100 |
| Sep 24, 2025 | 151.50 | 152.70 | 149.60 | 150.90 | 150.90 | - | 529,528 |
| Sep 23, 2025 | 151.10 | 152.40 | 150.40 | 150.90 | 150.90 | 0.20% | 455,145 |
| Sep 22, 2025 | 149.80 | 150.60 | 148.90 | 150.60 | 150.60 | 0.53% | 480,858 |
| Sep 19, 2025 | 149.60 | 150.20 | 148.60 | 149.80 | 149.80 | 0.13% | 570,530 |
| Sep 18, 2025 | 149.30 | 150.00 | 147.80 | 149.60 | 149.60 | 0.81% | 912,286 |
| Sep 17, 2025 | 147.70 | 150.60 | 147.70 | 148.40 | 148.40 | -2.56% | 1,468,308 |
| Sep 16, 2025 | 152.30 | 152.70 | 151.00 | 152.30 | 152.30 | 0.99% | 801,884 |
| Sep 15, 2025 | 150.20 | 151.00 | 150.00 | 150.80 | 150.80 | -0.07% | 878,020 |
| Sep 12, 2025 | 150.00 | 152.40 | 150.00 | 150.90 | 150.90 | 1.28% | 921,948 |
| Sep 11, 2025 | 149.20 | 150.60 | 148.50 | 149.00 | 149.00 | 0.40% | 622,812 |
| Sep 10, 2025 | 147.70 | 148.90 | 146.90 | 148.40 | 148.40 | 0.82% | 897,171 |
| Sep 9, 2025 | 146.20 | 147.50 | 145.80 | 147.20 | 147.20 | 1.80% | 678,298 |
| Sep 8, 2025 | 144.20 | 144.60 | 142.00 | 144.60 | 144.60 | 0.07% | 732,180 |
| Sep 5, 2025 | 142.50 | 145.00 | 142.40 | 144.50 | 144.50 | 0.91% | 524,741 |
| Sep 4, 2025 | 141.90 | 143.60 | 141.60 | 143.20 | 143.20 | 1.20% | 537,984 |
| Sep 3, 2025 | 144.00 | 144.30 | 141.00 | 141.50 | 141.50 | -2.01% | 1,045,160 |
| Sep 2, 2025 | 144.40 | 146.10 | 144.00 | 144.40 | 144.40 | -0.41% | 1,236,343 |
| Sep 1, 2025 | 146.20 | 146.50 | 144.10 | 145.00 | 145.00 | 1.26% | 698,568 |
| Aug 29, 2025 | 144.10 | 147.20 | 143.00 | 143.20 | 143.20 | -0.62% | 1,054,895 |
| 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 |