Standard Chartered PLC (HKG:2888)
Hong Kong · Delayed Price · Currency is HKD 149.70
-1.60 (-1.06%)
Sep 30, 2025, 4:08 PM HKT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 141.90 | -0.98% | 753,454 |
| Aug 5, 2025 | 142.20 | 144.40 | 142.20 | 143.30 | 143.30 | 0.99% | 1,008,887 |
| Aug 4, 2025 | 141.00 | 142.50 | 138.40 | 141.90 | 141.90 | 0.42% | 1,118,590 |
| Aug 1, 2025 | 143.00 | 143.00 | 139.10 | 141.30 | 141.30 | -0.49% | 1,648,856 |
| Jul 31, 2025 | 143.60 | 145.80 | 137.00 | 142.00 | 142.00 | -1.11% | 4,226,951 |
| Jul 30, 2025 | 142.20 | 148.50 | 141.50 | 143.60 | 143.60 | 1.84% | 3,330,998 |
| Jul 29, 2025 | 141.00 | 141.60 | 140.00 | 141.00 | 141.00 | -0.77% | 1,111,519 |
| Jul 28, 2025 | 142.50 | 143.00 | 141.40 | 142.10 | 142.10 | -0.28% | 927,466 |
| Jul 25, 2025 | 143.50 | 144.10 | 141.20 | 142.50 | 142.50 | -0.70% | 1,168,947 |
| Jul 24, 2025 | 141.40 | 144.20 | 141.30 | 143.50 | 143.50 | 1.92% | 1,515,236 |
| Jul 23, 2025 | 142.00 | 142.30 | 140.00 | 140.80 | 140.80 | -0.64% | 1,258,876 |