Prudential plc (HKG:2378)
Hong Kong
· Delayed Price · Currency is HKD 115.00
+0.40 (0.35%)
At close: Dec 5, 2025
Prudential Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.00 | 115.80 | 113.00 | 115.00 | 115.00 | 0.35% | 93,290 |
| Dec 4, 2025 | 114.00 | 115.00 | 113.00 | 114.60 | 114.60 | 1.51% | 97,968 |
| Dec 3, 2025 | 112.60 | 113.20 | 112.50 | 112.90 | 112.90 | 0.62% | 134,604 |
| Dec 2, 2025 | 113.90 | 113.90 | 112.00 | 112.20 | 112.20 | 0.36% | 53,128 |
| Dec 1, 2025 | 112.60 | 114.00 | 111.80 | 111.80 | 111.80 | -0.27% | 167,205 |
| Nov 28, 2025 | 112.30 | 112.50 | 111.40 | 112.10 | 112.10 | 0.27% | 52,942 |
| Nov 27, 2025 | 111.10 | 113.90 | 110.30 | 111.80 | 111.80 | 2.01% | 117,453 |
| Nov 26, 2025 | 110.00 | 110.30 | 108.90 | 109.60 | 109.60 | 1.67% | 66,713 |
| Nov 25, 2025 | 107.70 | 109.00 | 107.00 | 107.80 | 107.80 | 0.94% | 127,302 |
| Nov 24, 2025 | 107.30 | 108.00 | 106.40 | 106.80 | 106.80 | 1.71% | 102,614 |
| Nov 21, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.41% | 179,854 |
| Nov 20, 2025 | 107.20 | 107.50 | 106.10 | 106.50 | 106.50 | -0.65% | 78,532 |
| Nov 19, 2025 | 107.60 | 108.40 | 106.30 | 107.20 | 107.20 | 0.19% | 42,600 |
| Nov 18, 2025 | 108.10 | 108.90 | 107.00 | 107.00 | 107.00 | -2.82% | 96,543 |
| Nov 17, 2025 | 110.30 | 111.20 | 109.90 | 110.10 | 110.10 | -0.36% | 100,000 |
| Nov 14, 2025 | 114.00 | 114.00 | 110.00 | 110.50 | 110.50 | -2.04% | 85,436 |
| Nov 13, 2025 | 112.50 | 112.90 | 111.30 | 112.80 | 112.80 | 0.27% | 193,308 |
| Nov 12, 2025 | 110.90 | 113.00 | 110.80 | 112.50 | 112.50 | 1.26% | 319,244 |
| Nov 11, 2025 | 110.60 | 112.00 | 110.60 | 111.10 | 111.10 | 0.73% | 113,945 |
| Nov 10, 2025 | 110.90 | 111.20 | 110.00 | 110.30 | 110.30 | -0.09% | 113,908 |
| Nov 7, 2025 | 110.20 | 110.40 | 109.00 | 110.40 | 110.40 | 0.09% | 67,461 |
| Nov 6, 2025 | 109.80 | 110.30 | 109.00 | 110.30 | 110.30 | 4.15% | 125,514 |
| Nov 5, 2025 | 106.30 | 108.20 | 105.70 | 105.90 | 105.90 | -2.22% | 69,937 |
| Nov 4, 2025 | 108.40 | 109.60 | 108.30 | 108.30 | 108.30 | -0.18% | 94,811 |
| Nov 3, 2025 | 107.30 | 108.50 | 107.00 | 108.50 | 108.50 | 0.46% | 164,670 |
| Oct 31, 2025 | 107.70 | 108.40 | 107.00 | 108.00 | 108.00 | 1.41% | 86,789 |
| Oct 30, 2025 | 107.80 | 107.80 | 100.50 | 106.50 | 106.50 | -1.93% | 92,796 |
| Oct 28, 2025 | 107.90 | 108.80 | 106.20 | 108.60 | 108.60 | 1.50% | 171,138 |
| Oct 27, 2025 | 106.80 | 107.60 | 106.40 | 107.00 | 107.00 | 2.39% | 192,768 |
| Oct 24, 2025 | 105.20 | 105.70 | 104.50 | 104.50 | 104.50 | -0.48% | 32,787 |
| Oct 23, 2025 | 104.80 | 105.80 | 104.70 | 105.00 | 105.00 | 0.38% | 52,592 |
| Oct 22, 2025 | 100.30 | 105.50 | 100.30 | 104.60 | 104.60 | -0.48% | 55,239 |
| Oct 21, 2025 | 104.80 | 105.60 | 104.80 | 105.10 | 105.10 | 0.57% | 24,850 |
| Oct 20, 2025 | 103.20 | 105.40 | 102.40 | 104.50 | 104.50 | 3.36% | 97,296 |
| Oct 17, 2025 | 106.40 | 106.40 | 101.10 | 101.10 | 101.10 | -3.07% | 73,456 |
| Oct 16, 2025 | 107.00 | 107.00 | 104.30 | 104.30 | 104.30 | -2.52% | 45,716 |
| Oct 15, 2025 | 105.90 | 107.30 | 105.90 | 107.00 | 107.00 | 3.88% | 77,630 |
| Oct 14, 2025 | 105.20 | 105.20 | 103.00 | 103.00 | 103.00 | -2.55% | 55,576 |
| Oct 13, 2025 | 105.70 | 105.80 | 103.50 | 105.70 | 105.70 | - | 87,305 |
| Oct 10, 2025 | 105.50 | 106.10 | 105.40 | 105.70 | 105.70 | -1.03% | 57,773 |
| Oct 9, 2025 | 109.00 | 109.30 | 106.40 | 106.80 | 106.80 | -1.11% | 133,860 |
| Oct 8, 2025 | 108.10 | 108.60 | 107.70 | 108.00 | 108.00 | 2.27% | 42,799 |
| Oct 6, 2025 | 106.00 | 106.90 | 105.30 | 105.60 | 105.60 | -1.03% | 451,411 |
| Oct 3, 2025 | 107.20 | 107.20 | 105.90 | 106.70 | 106.70 | -1.75% | 417,039 |
| Oct 2, 2025 | 109.00 | 110.20 | 108.60 | 108.60 | 108.60 | 0.56% | 93,468 |
| Sep 30, 2025 | 109.90 | 109.90 | 108.00 | 108.00 | 108.00 | -2.26% | 131,639 |
| Sep 29, 2025 | 107.80 | 110.50 | 107.80 | 110.50 | 110.50 | 3.37% | 124,572 |
| Sep 26, 2025 | 106.60 | 107.50 | 105.20 | 106.90 | 106.90 | -0.09% | 111,884 |
| Sep 25, 2025 | 108.40 | 108.40 | 107.00 | 107.00 | 107.00 | -0.19% | 57,915 |
| Sep 24, 2025 | 107.40 | 108.00 | 106.70 | 107.20 | 107.20 | -0.19% | 23,250 |
| Sep 23, 2025 | 107.80 | 108.10 | 106.90 | 107.40 | 107.40 | 0.19% | 130,337 |
| Sep 22, 2025 | 107.00 | 107.30 | 106.50 | 107.20 | 107.20 | -1.47% | 56,225 |
| Sep 19, 2025 | 108.80 | 109.90 | 108.20 | 108.80 | 108.80 | 0.46% | 83,171 |
| Sep 18, 2025 | 107.40 | 108.80 | 106.80 | 108.30 | 108.30 | 2.85% | 75,900 |
| Sep 17, 2025 | 105.70 | 107.00 | 105.30 | 105.30 | 105.30 | -1.68% | 45,218 |
| Sep 16, 2025 | 107.10 | 108.70 | 106.50 | 107.10 | 107.10 | -1.65% | 104,833 |
| Sep 15, 2025 | 108.20 | 108.90 | 106.80 | 108.90 | 108.90 | 0.65% | 183,852 |
| Sep 12, 2025 | 108.70 | 109.30 | 108.20 | 108.20 | 108.20 | 0.09% | 151,282 |
| Sep 11, 2025 | 107.10 | 108.80 | 105.90 | 108.10 | 108.10 | 2.08% | 263,222 |
| Sep 10, 2025 | 104.20 | 105.90 | 104.20 | 105.90 | 105.90 | 1.92% | 265,847 |
| Sep 9, 2025 | 103.10 | 104.50 | 102.20 | 103.90 | 103.90 | 1.56% | 101,895 |
| Sep 8, 2025 | 102.60 | 103.10 | 101.90 | 102.30 | 102.30 | -0.29% | 78,780 |
| Sep 5, 2025 | 102.20 | 103.40 | 102.10 | 102.60 | 102.60 | 1.89% | 99,752 |
| Sep 4, 2025 | 100.80 | 101.40 | 99.50 | 100.70 | 100.70 | 1.21% | 142,818 |
| Sep 3, 2025 | 102.40 | 102.60 | 99.10 | 99.50 | 98.90 | -2.93% | 197,645 |
| Sep 2, 2025 | 103.80 | 104.40 | 102.50 | 102.50 | 101.88 | -1.16% | 44,758 |
| Sep 1, 2025 | 103.60 | 104.90 | 103.30 | 103.70 | 103.07 | 2.07% | 94,441 |
| Aug 29, 2025 | 101.10 | 102.20 | 99.55 | 101.60 | 100.99 | 0.79% | 234,804 |
| Aug 28, 2025 | 100.90 | 101.30 | 99.25 | 100.80 | 100.19 | -1.56% | 245,890 |
| Aug 27, 2025 | 104.20 | 105.00 | 102.10 | 102.40 | 101.78 | -0.39% | 77,944 |
| Aug 26, 2025 | 104.40 | 105.20 | 100.00 | 102.80 | 102.18 | -1.81% | 83,300 |
| Aug 25, 2025 | 104.40 | 105.60 | 104.10 | 104.70 | 104.07 | 0.29% | 44,703 |
| Aug 22, 2025 | 105.30 | 106.40 | 104.10 | 104.40 | 103.77 | -0.85% | 60,743 |
| Aug 21, 2025 | 103.80 | 105.70 | 103.80 | 105.30 | 104.67 | 1.45% | 309,916 |
| Aug 20, 2025 | 104.00 | 104.40 | 102.90 | 103.80 | 103.17 | -0.19% | 101,137 |
| Aug 19, 2025 | 102.90 | 104.00 | 102.10 | 104.00 | 103.37 | 0.58% | 58,150 |
| Aug 18, 2025 | 104.50 | 105.10 | 103.10 | 103.40 | 102.78 | -2.36% | 100,053 |
| Aug 15, 2025 | 105.40 | 106.00 | 105.40 | 105.90 | 105.26 | -0.47% | 37,100 |
| Aug 14, 2025 | 104.60 | 106.40 | 104.60 | 106.40 | 105.76 | 1.92% | 140,850 |
| Aug 13, 2025 | 103.10 | 104.90 | 103.10 | 104.40 | 103.77 | 1.36% | 100,168 |
| Aug 12, 2025 | 102.30 | 103.60 | 101.70 | 103.00 | 102.38 | 0.68% | 44,550 |
| Aug 11, 2025 | 101.10 | 103.50 | 101.10 | 102.30 | 101.68 | 1.49% | 78,483 |
| Aug 8, 2025 | 102.60 | 102.60 | 100.60 | 100.80 | 100.19 | -1.75% | 80,550 |
| Aug 7, 2025 | 100.80 | 102.80 | 100.70 | 102.60 | 101.98 | 2.29% | 136,995 |
| Aug 6, 2025 | 99.50 | 100.50 | 98.10 | 100.30 | 99.70 | 1.98% | 117,324 |
| Aug 5, 2025 | 99.05 | 99.50 | 97.60 | 98.35 | 97.76 | 0.25% | 178,102 |
| Aug 4, 2025 | 98.40 | 98.60 | 97.35 | 98.10 | 97.51 | -0.41% | 46,550 |
| Aug 1, 2025 | 98.75 | 100.00 | 98.30 | 98.50 | 97.91 | 1.13% | 153,682 |
| Jul 31, 2025 | 97.50 | 97.70 | 97.00 | 97.40 | 96.81 | -0.87% | 67,237 |
| Jul 30, 2025 | 99.00 | 99.45 | 97.50 | 98.25 | 97.66 | -0.35% | 39,042 |
| Jul 29, 2025 | 98.65 | 98.65 | 97.60 | 98.60 | 98.01 | -0.70% | 75,738 |
| Jul 28, 2025 | 98.75 | 100.50 | 98.65 | 99.30 | 98.70 | 1.48% | 260,620 |
| Jul 25, 2025 | 98.55 | 98.55 | 95.05 | 97.85 | 97.26 | -0.36% | 119,952 |
| Jul 24, 2025 | 98.25 | 98.90 | 97.80 | 98.20 | 97.61 | 0.10% | 130,531 |
| Jul 23, 2025 | 97.00 | 98.30 | 96.25 | 98.10 | 97.51 | 1.13% | 136,074 |
| Jul 22, 2025 | 96.95 | 97.25 | 96.50 | 97.00 | 96.42 | 0.05% | 103,432 |
| Jul 21, 2025 | 96.95 | 97.35 | 96.35 | 96.95 | 96.37 | -0.36% | 59,490 |
| Jul 18, 2025 | 96.95 | 97.35 | 96.55 | 97.30 | 96.71 | 1.09% | 108,981 |
| Jul 17, 2025 | 96.50 | 96.90 | 95.95 | 96.25 | 95.67 | -0.57% | 104,582 |
| Jul 16, 2025 | 97.50 | 97.65 | 96.65 | 96.80 | 96.22 | -1.73% | 56,112 |