Standard Chartered PLC (HKG:2888)
Hong Kong
· Delayed Price · Currency is HKD 171.90
-0.70 (-0.41%)
At close: Dec 5, 2025
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 154.00 | 158.50 | 153.40 | 155.30 | 155.30 | 1.50% | 2,657,317 |
| 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% | 931,335 |
| Sep 30, 2025 | 150.90 | 150.90 | 148.80 | 149.70 | 149.70 | -1.06% | 510,673 |
| 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 | 142.34 | 0.99% | 1,008,887 |
| Aug 4, 2025 | 141.00 | 142.50 | 138.40 | 141.90 | 140.95 | 0.42% | 1,118,590 |
| Aug 1, 2025 | 143.00 | 143.00 | 139.10 | 141.30 | 140.36 | -0.49% | 1,648,856 |
| Jul 31, 2025 | 143.60 | 145.80 | 137.00 | 142.00 | 141.05 | -1.11% | 4,226,951 |
| Jul 30, 2025 | 142.20 | 148.50 | 141.50 | 143.60 | 142.64 | 1.84% | 3,330,998 |
| Jul 29, 2025 | 141.00 | 141.60 | 140.00 | 141.00 | 140.06 | -0.77% | 1,111,519 |
| Jul 28, 2025 | 142.50 | 143.00 | 141.40 | 142.10 | 141.15 | -0.28% | 927,466 |
| Jul 25, 2025 | 143.50 | 144.10 | 141.20 | 142.50 | 141.55 | -0.70% | 1,168,947 |
| Jul 24, 2025 | 141.40 | 144.20 | 141.30 | 143.50 | 142.54 | 1.92% | 1,515,236 |
| Jul 23, 2025 | 142.00 | 142.30 | 140.00 | 140.80 | 139.86 | -0.64% | 1,258,876 |
| Jul 22, 2025 | 142.20 | 143.60 | 141.70 | 141.70 | 140.75 | 0.28% | 1,317,080 |
| Jul 21, 2025 | 143.50 | 144.90 | 140.90 | 141.30 | 140.36 | -1.40% | 2,353,066 |
| Jul 18, 2025 | 145.00 | 146.40 | 143.20 | 143.30 | 142.34 | 0.77% | 2,271,262 |
| Jul 17, 2025 | 139.60 | 146.30 | 138.50 | 142.20 | 141.25 | 1.86% | 2,907,723 |
| Jul 16, 2025 | 141.70 | 143.00 | 139.30 | 139.60 | 138.67 | -0.29% | 2,100,286 |