Standard Chartered PLC (HKG:2888)
Hong Kong · Delayed Price · Currency is HKD 210.60
+4.00 (1.94%)
Jun 1, 2026, 4:08 PM HKT
HKG:2888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 208.00 | 208.00 | 202.80 | 206.60 | 206.60 | 0.10% | 1,574,366 |
| May 28, 2026 | 208.60 | 208.60 | 204.20 | 206.40 | 206.40 | -1.34% | 584,052 |
| May 27, 2026 | 207.40 | 209.20 | 206.20 | 209.20 | 209.20 | 0.87% | 968,601 |
| May 26, 2026 | 206.00 | 208.00 | 204.00 | 207.40 | 207.40 | 1.67% | 1,640,798 |
| May 22, 2026 | 203.20 | 206.00 | 202.80 | 204.00 | 204.00 | 1.69% | 1,878,784 |
| May 21, 2026 | 201.40 | 204.40 | 200.00 | 200.60 | 200.60 | 1.31% | 982,065 |
| May 20, 2026 | 197.00 | 198.90 | 196.10 | 198.00 | 198.00 | -1.59% | 755,626 |
| May 19, 2026 | 201.40 | 205.20 | 197.30 | 201.20 | 201.20 | 2.34% | 1,951,342 |
| May 18, 2026 | 197.50 | 197.50 | 193.30 | 196.60 | 196.60 | -0.71% | 626,695 |
| May 15, 2026 | 200.00 | 200.00 | 196.30 | 198.00 | 198.00 | -0.70% | 454,972 |
| May 14, 2026 | 199.80 | 200.20 | 195.60 | 199.40 | 199.40 | 0.66% | 1,102,430 |
| May 13, 2026 | 194.20 | 198.90 | 194.20 | 198.10 | 198.10 | 2.11% | 490,184 |
| May 12, 2026 | 200.60 | 200.60 | 193.70 | 194.00 | 194.00 | -4.43% | 1,013,751 |
| May 11, 2026 | 200.00 | 203.60 | 198.60 | 203.00 | 203.00 | 2.01% | 662,772 |
| May 8, 2026 | 200.00 | 201.00 | 198.40 | 199.00 | 199.00 | -2.26% | 953,211 |
| May 7, 2026 | 201.60 | 203.80 | 201.00 | 203.60 | 203.60 | 0.99% | 859,806 |
| May 6, 2026 | 194.00 | 202.00 | 194.00 | 201.60 | 201.60 | 4.89% | 1,464,429 |
| May 5, 2026 | 197.00 | 197.00 | 192.20 | 192.20 | 192.20 | -2.44% | 465,810 |
| May 4, 2026 | 199.00 | 201.00 | 196.60 | 197.00 | 197.00 | 3.25% | 951,876 |
| Apr 30, 2026 | 188.00 | 197.00 | 187.40 | 190.80 | 190.80 | 1.92% | 2,973,296 |
| Apr 29, 2026 | 186.70 | 188.60 | 185.60 | 187.20 | 187.20 | 0.70% | 997,593 |
| Apr 28, 2026 | 186.20 | 187.70 | 184.30 | 185.90 | 185.90 | 0.49% | 937,296 |
| Apr 27, 2026 | 184.00 | 185.40 | 183.40 | 185.00 | 185.00 | 1.09% | 635,554 |
| Apr 24, 2026 | 185.10 | 185.10 | 182.20 | 183.00 | 183.00 | -1.88% | 853,634 |
| Apr 23, 2026 | 189.10 | 190.80 | 186.00 | 186.50 | 186.50 | -2.86% | 885,544 |
| Apr 22, 2026 | 192.00 | 192.60 | 190.40 | 192.00 | 192.00 | -0.21% | 720,240 |
| Apr 21, 2026 | 190.00 | 192.40 | 189.80 | 192.40 | 192.40 | 1.10% | 427,328 |
| Apr 20, 2026 | 188.00 | 191.10 | 185.70 | 190.30 | 190.30 | 1.55% | 1,229,413 |
| Apr 17, 2026 | 189.50 | 189.50 | 186.40 | 187.40 | 187.40 | -1.42% | 1,031,392 |
| Apr 16, 2026 | 188.40 | 190.10 | 187.30 | 190.10 | 190.10 | 1.82% | 1,072,539 |
| Apr 15, 2026 | 186.40 | 188.50 | 185.20 | 186.70 | 186.70 | 1.69% | 1,612,115 |
| Apr 14, 2026 | 181.10 | 184.20 | 178.50 | 183.60 | 183.60 | 3.15% | 1,569,616 |
| Apr 13, 2026 | 179.10 | 179.20 | 174.90 | 178.00 | 178.00 | -1.93% | 1,543,367 |
| Apr 10, 2026 | 180.00 | 183.00 | 178.00 | 181.50 | 181.50 | 1.57% | 2,235,902 |
| Apr 9, 2026 | 179.70 | 180.00 | 176.60 | 178.70 | 178.70 | 0.96% | 1,343,663 |
| Apr 8, 2026 | 171.50 | 177.50 | 171.30 | 177.00 | 177.00 | 8.26% | 3,001,238 |
| Apr 2, 2026 | 168.30 | 168.60 | 161.50 | 163.50 | 163.50 | -2.15% | 795,649 |
| Apr 1, 2026 | 166.00 | 168.20 | 162.90 | 167.10 | 167.10 | 4.44% | 3,048,189 |
| Mar 31, 2026 | 159.00 | 160.00 | 156.00 | 160.00 | 160.00 | 0.50% | 1,914,042 |
| Mar 30, 2026 | 157.90 | 159.60 | 156.10 | 159.20 | 159.20 | -2.63% | 1,001,761 |
| Mar 27, 2026 | 164.00 | 164.80 | 162.00 | 163.50 | 163.50 | -1.68% | 737,274 |
| Mar 26, 2026 | 169.80 | 169.80 | 165.60 | 166.30 | 166.30 | -1.89% | 560,135 |
| Mar 25, 2026 | 165.00 | 169.50 | 165.00 | 169.50 | 169.50 | 3.04% | 1,674,116 |
| Mar 24, 2026 | 162.80 | 164.80 | 159.80 | 164.50 | 164.50 | 5.65% | 1,236,259 |
| Mar 23, 2026 | 158.80 | 158.80 | 154.20 | 155.70 | 155.70 | -4.18% | 1,430,598 |
| Mar 20, 2026 | 161.80 | 163.70 | 160.90 | 162.50 | 162.50 | 0.43% | 1,197,149 |
| Mar 19, 2026 | 163.30 | 165.60 | 161.80 | 161.80 | 161.80 | -2.88% | 648,305 |
| Mar 18, 2026 | 164.60 | 167.40 | 163.80 | 166.60 | 166.60 | 3.37% | 788,419 |
| Mar 17, 2026 | 164.40 | 167.90 | 163.10 | 165.00 | 161.16 | 0.30% | 1,754,615 |
| Mar 16, 2026 | 162.30 | 166.50 | 159.80 | 164.50 | 160.67 | - | 2,523,657 |