Standard Chartered PLC (HKG:2888)
Hong Kong
· Delayed Price · Currency is HKD 175.40
+6.40 (3.79%)
Mar 10, 2026, 9:35 AM HKT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 171.60 | 172.10 | 167.10 | 169.00 | 169.00 | -5.22% | 3,601,363 |
| Mar 6, 2026 | 179.00 | 180.40 | 176.30 | 178.30 | 178.30 | -1.05% | 857,099 |
| Mar 5, 2026 | 182.20 | 185.00 | 180.00 | 180.20 | 180.20 | 1.98% | 1,679,995 |
| Mar 4, 2026 | 174.40 | 178.90 | 173.00 | 176.70 | 176.70 | -0.73% | 2,453,111 |
| Mar 3, 2026 | 185.80 | 188.00 | 178.00 | 178.00 | 178.00 | -4.09% | 2,756,297 |
| Mar 2, 2026 | 193.50 | 194.20 | 185.60 | 185.60 | 185.60 | -6.50% | 3,299,450 |
| Feb 27, 2026 | 194.30 | 201.80 | 194.30 | 198.50 | 198.50 | 2.16% | 2,142,298 |
| Feb 26, 2026 | 194.20 | 197.50 | 193.20 | 194.30 | 194.30 | 0.36% | 1,622,161 |
| Feb 25, 2026 | 195.50 | 197.40 | 189.70 | 193.60 | 193.60 | -2.17% | 2,957,154 |
| Feb 24, 2026 | 192.00 | 201.80 | 187.00 | 197.90 | 197.90 | 3.07% | 2,790,231 |
| Feb 23, 2026 | 190.20 | 192.60 | 190.20 | 192.00 | 192.00 | 1.69% | 726,019 |
| Feb 20, 2026 | 189.10 | 190.00 | 188.20 | 188.80 | 188.80 | 1.45% | 309,175 |
| Feb 16, 2026 | 185.80 | 186.10 | 183.80 | 186.10 | 186.10 | 0.11% | 319,889 |
| Feb 13, 2026 | 190.00 | 190.00 | 185.00 | 185.90 | 185.90 | -4.18% | 1,941,654 |
| Feb 12, 2026 | 195.10 | 195.60 | 192.90 | 194.00 | 194.00 | -1.12% | 1,719,640 |
| Feb 11, 2026 | 192.80 | 198.50 | 192.40 | 196.20 | 196.20 | -0.91% | 2,219,059 |
| Feb 10, 2026 | 202.00 | 205.00 | 189.00 | 198.00 | 198.00 | -1.98% | 4,263,245 |
| Feb 9, 2026 | 199.50 | 203.20 | 199.50 | 202.00 | 202.00 | 2.59% | 566,066 |
| Feb 6, 2026 | 195.10 | 198.30 | 193.60 | 196.90 | 196.90 | -2.14% | 806,709 |
| Feb 5, 2026 | 199.40 | 201.20 | 197.30 | 201.20 | 201.20 | -1.08% | 937,508 |
| Feb 4, 2026 | 203.00 | 206.00 | 200.80 | 203.40 | 203.40 | -0.39% | 877,773 |
| Feb 3, 2026 | 202.40 | 204.40 | 200.60 | 204.20 | 204.20 | 4.45% | 1,367,348 |
| Feb 2, 2026 | 199.00 | 199.00 | 193.30 | 195.50 | 195.50 | -1.41% | 906,349 |
| Jan 30, 2026 | 199.00 | 202.00 | 197.80 | 198.30 | 198.30 | -1.34% | 946,542 |
| Jan 29, 2026 | 199.10 | 202.00 | 198.20 | 201.00 | 201.00 | 0.70% | 1,028,135 |
| Jan 28, 2026 | 199.00 | 202.00 | 198.00 | 199.60 | 199.60 | 1.11% | 1,397,296 |
| Jan 27, 2026 | 195.00 | 198.00 | 193.80 | 197.40 | 197.40 | 1.86% | 847,383 |
| Jan 26, 2026 | 193.20 | 194.00 | 190.60 | 193.80 | 193.80 | -0.36% | 1,055,300 |
| Jan 23, 2026 | 194.10 | 195.00 | 192.50 | 194.50 | 194.50 | 0.26% | 609,636 |
| Jan 22, 2026 | 192.60 | 194.50 | 192.20 | 194.00 | 194.00 | 1.41% | 400,724 |
| Jan 21, 2026 | 192.60 | 192.60 | 190.50 | 191.30 | 191.30 | -1.09% | 669,636 |
| Jan 20, 2026 | 194.50 | 195.60 | 193.30 | 193.40 | 193.40 | -0.67% | 663,276 |
| Jan 19, 2026 | 194.00 | 195.70 | 193.60 | 194.70 | 194.70 | 0.62% | 871,816 |
| Jan 16, 2026 | 193.90 | 194.00 | 192.30 | 193.50 | 193.50 | -0.36% | 563,687 |
| Jan 15, 2026 | 192.30 | 194.20 | 190.80 | 194.20 | 194.20 | 1.04% | 679,319 |
| Jan 14, 2026 | 191.00 | 192.20 | 189.80 | 192.20 | 192.20 | 0.31% | 389,046 |
| Jan 13, 2026 | 190.40 | 191.60 | 187.60 | 191.60 | 191.60 | 2.84% | 736,537 |
| Jan 12, 2026 | 188.20 | 188.70 | 186.30 | 186.30 | 186.30 | -1.69% | 812,653 |
| Jan 9, 2026 | 190.50 | 190.60 | 188.30 | 189.50 | 189.50 | 0.80% | 513,664 |
| Jan 8, 2026 | 189.50 | 190.40 | 188.00 | 188.00 | 188.00 | -2.34% | 796,169 |
| Jan 7, 2026 | 197.20 | 197.20 | 192.10 | 192.50 | 192.50 | -2.43% | 742,677 |
| Jan 6, 2026 | 192.50 | 199.00 | 192.50 | 197.30 | 197.30 | 1.91% | 1,152,360 |
| Jan 5, 2026 | 192.70 | 195.30 | 190.60 | 193.60 | 193.60 | 0.89% | 1,134,600 |
| Jan 2, 2026 | 188.50 | 192.50 | 188.50 | 191.90 | 191.90 | 1.64% | 446,781 |
| Dec 31, 2025 | 189.30 | 191.00 | 187.00 | 188.80 | 188.80 | -0.21% | 585,981 |
| Dec 30, 2025 | 189.00 | 189.30 | 187.60 | 189.20 | 189.20 | 0.11% | 295,936 |
| Dec 29, 2025 | 191.00 | 191.00 | 187.50 | 189.00 | 189.00 | -0.16% | 484,746 |
| Dec 24, 2025 | 187.10 | 191.00 | 187.10 | 189.30 | 189.30 | 0.37% | 316,921 |
| Dec 23, 2025 | 187.90 | 188.60 | 187.10 | 188.60 | 188.60 | 0.37% | 282,445 |
| Dec 22, 2025 | 187.50 | 189.50 | 187.00 | 187.90 | 187.90 | 0.37% | 746,604 |
| Dec 19, 2025 | 184.00 | 189.00 | 183.60 | 187.20 | 187.20 | 1.74% | 1,698,108 |
| Dec 18, 2025 | 183.80 | 184.30 | 182.50 | 184.00 | 184.00 | -0.05% | 385,910 |
| Dec 17, 2025 | 183.00 | 184.10 | 182.00 | 184.10 | 184.10 | 0.60% | 424,392 |
| Dec 16, 2025 | 182.00 | 185.00 | 181.50 | 183.00 | 183.00 | 1.10% | 876,707 |
| Dec 15, 2025 | 180.90 | 182.40 | 180.20 | 181.00 | 181.00 | -1.15% | 935,160 |
| Dec 12, 2025 | 178.90 | 183.10 | 178.30 | 183.10 | 183.10 | 3.45% | 1,802,541 |
| Dec 11, 2025 | 177.00 | 178.20 | 175.80 | 177.00 | 177.00 | 1.49% | 1,005,005 |
| Dec 10, 2025 | 171.10 | 174.40 | 169.20 | 174.40 | 174.40 | 2.23% | 882,102 |
| Dec 9, 2025 | 171.10 | 171.80 | 169.90 | 170.60 | 170.60 | 1.25% | 839,512 |
| Dec 8, 2025 | 170.00 | 170.30 | 167.20 | 168.50 | 168.50 | -1.98% | 904,285 |
| Dec 5, 2025 | 171.60 | 172.00 | 170.70 | 171.90 | 171.90 | -0.41% | 570,582 |
| Dec 4, 2025 | 173.50 | 173.50 | 170.90 | 172.60 | 172.60 | -1.09% | 553,481 |
| Dec 3, 2025 | 174.30 | 175.50 | 173.90 | 174.50 | 174.50 | 1.04% | 639,550 |
| Dec 2, 2025 | 171.80 | 173.00 | 171.00 | 172.70 | 172.70 | -0.17% | 435,477 |
| Dec 1, 2025 | 171.10 | 173.00 | 170.80 | 173.00 | 173.00 | 1.47% | 901,957 |
| Nov 28, 2025 | 170.00 | 170.90 | 168.70 | 170.50 | 170.50 | 1.73% | 1,373,535 |
| Nov 27, 2025 | 169.00 | 169.00 | 166.40 | 167.60 | 167.60 | 1.70% | 1,288,424 |
| Nov 26, 2025 | 164.20 | 165.10 | 163.10 | 164.80 | 164.80 | 0.92% | 1,228,676 |
| Nov 25, 2025 | 162.90 | 164.30 | 159.80 | 163.30 | 163.30 | 0.74% | 1,235,903 |
| Nov 24, 2025 | 159.90 | 162.10 | 158.20 | 162.10 | 162.10 | 3.25% | 831,327 |
| Nov 21, 2025 | 159.10 | 159.10 | 157.00 | 157.00 | 157.00 | -2.06% | 549,025 |
| Nov 20, 2025 | 160.80 | 161.40 | 159.00 | 160.30 | 160.30 | 0.82% | 675,825 |
| Nov 19, 2025 | 161.00 | 161.00 | 158.80 | 159.00 | 159.00 | -1.43% | 389,374 |
| Nov 18, 2025 | 163.90 | 163.90 | 161.10 | 161.30 | 161.30 | -2.42% | 812,647 |
| Nov 17, 2025 | 165.80 | 166.10 | 163.80 | 165.30 | 165.30 | -0.54% | 613,362 |
| Nov 14, 2025 | 167.80 | 170.10 | 166.20 | 166.20 | 166.20 | -1.36% | 754,668 |
| Nov 13, 2025 | 168.30 | 170.00 | 168.00 | 168.50 | 168.50 | -0.18% | 472,100 |
| Nov 12, 2025 | 167.70 | 169.40 | 166.80 | 168.80 | 168.80 | -0.06% | 589,687 |
| Nov 11, 2025 | 166.30 | 170.20 | 166.30 | 168.90 | 168.90 | 1.56% | 1,082,513 |
| Nov 10, 2025 | 163.50 | 167.00 | 163.50 | 166.30 | 166.30 | 1.84% | 698,435 |
| Nov 7, 2025 | 163.60 | 164.10 | 162.00 | 163.30 | 163.30 | 0.12% | 610,802 |
| Nov 6, 2025 | 161.10 | 163.60 | 160.00 | 163.10 | 163.10 | 1.05% | 786,846 |
| Nov 5, 2025 | 161.10 | 162.10 | 159.60 | 161.40 | 161.40 | -0.37% | 503,796 |
| Nov 4, 2025 | 160.60 | 165.90 | 160.60 | 162.00 | 162.00 | 0.87% | 1,705,305 |
| Nov 3, 2025 | 158.70 | 160.60 | 158.50 | 160.60 | 160.60 | 1.77% | 745,036 |
| Oct 31, 2025 | 159.30 | 160.60 | 157.80 | 157.80 | 157.80 | -1.07% | 644,619 |
| Oct 30, 2025 | 154.70 | 159.50 | 152.80 | 159.50 | 159.50 | 4.25% | 1,877,921 |
| Oct 28, 2025 | 151.30 | 153.80 | 149.50 | 153.00 | 153.00 | 3.73% | 1,083,402 |
| Oct 27, 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% | 575,900 |
| Oct 22, 2025 | 145.00 | 147.00 | 143.00 | 144.40 | 144.40 | -0.62% | 551,234 |
| Oct 21, 2025 | 146.20 | 147.50 | 145.10 | 145.30 | 145.30 | -0.75% | 498,955 |
| 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% | 1,688,627 |
| Oct 16, 2025 | 150.30 | 150.90 | 148.10 | 149.60 | 149.60 | -1.12% | 379,402 |
| 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% | 689,108 |
| 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% | 943,126 |