Standard Chartered PLC (HKG:2888)
Hong Kong
· Delayed Price · Currency is HKD 187.20
+1.30 (0.70%)
Apr 29, 2026, 4:08 PM HKT
Standard Chartered Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 186.70 | 188.60 | 186.70 | 187.70 | - | 0.97% | 127,900 |
| 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 | 0.97% | 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 |
| Mar 13, 2026 | 171.50 | 171.50 | 164.40 | 164.50 | 160.67 | -5.13% | 3,200,869 |
| Mar 12, 2026 | 176.00 | 178.20 | 171.90 | 173.40 | 169.37 | -1.08% | 871,071 |
| Mar 11, 2026 | 178.80 | 180.00 | 174.20 | 175.30 | 171.22 | -1.79% | 1,141,351 |
| Mar 10, 2026 | 174.10 | 178.60 | 174.10 | 178.50 | 174.35 | 5.62% | 1,449,307 |
| Mar 9, 2026 | 171.60 | 172.10 | 167.10 | 169.00 | 165.07 | -5.22% | 3,601,363 |
| Mar 6, 2026 | 179.00 | 180.40 | 176.30 | 178.30 | 174.15 | -1.05% | 857,099 |
| Mar 5, 2026 | 182.20 | 185.00 | 180.00 | 180.20 | 176.01 | 1.98% | 1,679,995 |
| Mar 4, 2026 | 174.40 | 178.90 | 173.00 | 176.70 | 172.59 | -0.73% | 2,453,111 |
| Mar 3, 2026 | 185.80 | 188.00 | 178.00 | 178.00 | 173.86 | -4.09% | 2,756,297 |
| Mar 2, 2026 | 193.50 | 194.20 | 185.60 | 185.60 | 181.28 | -6.50% | 3,299,450 |
| Feb 27, 2026 | 194.30 | 201.80 | 194.30 | 198.50 | 193.88 | 2.16% | 2,142,298 |
| Feb 26, 2026 | 194.20 | 197.50 | 193.20 | 194.30 | 189.78 | 0.36% | 1,622,161 |
| Feb 25, 2026 | 195.50 | 197.40 | 189.70 | 193.60 | 189.10 | -2.17% | 2,957,154 |
| Feb 24, 2026 | 192.00 | 201.80 | 187.00 | 197.90 | 193.30 | 3.07% | 2,790,231 |
| Feb 23, 2026 | 190.20 | 192.60 | 190.20 | 192.00 | 187.54 | 1.69% | 726,019 |
| Feb 20, 2026 | 189.10 | 190.00 | 188.20 | 188.80 | 184.41 | 1.45% | 309,175 |
| Feb 16, 2026 | 185.80 | 186.10 | 183.80 | 186.10 | 181.77 | 0.11% | 319,889 |
| Feb 13, 2026 | 190.00 | 190.00 | 185.00 | 185.90 | 181.58 | -4.18% | 1,941,654 |
| Feb 12, 2026 | 195.10 | 195.60 | 192.90 | 194.00 | 189.49 | -1.12% | 1,719,640 |
| Feb 11, 2026 | 192.80 | 198.50 | 192.40 | 196.20 | 191.64 | -0.91% | 2,219,059 |
| Feb 10, 2026 | 202.00 | 205.00 | 189.00 | 198.00 | 193.40 | -1.98% | 4,263,245 |
| Feb 9, 2026 | 199.50 | 203.20 | 199.50 | 202.00 | 197.30 | 2.59% | 566,066 |
| Feb 6, 2026 | 195.10 | 198.30 | 193.60 | 196.90 | 192.32 | -2.14% | 806,709 |
| Feb 5, 2026 | 199.40 | 201.20 | 197.30 | 201.20 | 196.52 | -1.08% | 937,508 |
| Feb 4, 2026 | 203.00 | 206.00 | 200.80 | 203.40 | 198.67 | -0.39% | 877,773 |
| Feb 3, 2026 | 202.40 | 204.40 | 200.60 | 204.20 | 199.45 | 4.45% | 1,367,348 |
| Feb 2, 2026 | 199.00 | 199.00 | 193.30 | 195.50 | 190.95 | -1.41% | 906,349 |
| Jan 30, 2026 | 199.00 | 202.00 | 197.80 | 198.30 | 193.69 | -1.34% | 946,542 |
| Jan 29, 2026 | 199.10 | 202.00 | 198.20 | 201.00 | 196.33 | 0.70% | 1,028,135 |
| Jan 28, 2026 | 199.00 | 202.00 | 198.00 | 199.60 | 194.96 | 1.11% | 1,397,296 |
| Jan 27, 2026 | 195.00 | 198.00 | 193.80 | 197.40 | 192.81 | 1.86% | 847,383 |
| Jan 26, 2026 | 193.20 | 194.00 | 190.60 | 193.80 | 189.29 | -0.36% | 1,055,300 |
| Jan 23, 2026 | 194.10 | 195.00 | 192.50 | 194.50 | 189.98 | 0.26% | 609,636 |
| Jan 22, 2026 | 192.60 | 194.50 | 192.20 | 194.00 | 189.49 | 1.41% | 400,724 |
| Jan 21, 2026 | 192.60 | 192.60 | 190.50 | 191.30 | 186.85 | -1.09% | 669,636 |
| Jan 20, 2026 | 194.50 | 195.60 | 193.30 | 193.40 | 188.90 | -0.67% | 663,276 |
| Jan 19, 2026 | 194.00 | 195.70 | 193.60 | 194.70 | 190.17 | 0.62% | 871,816 |
| Jan 16, 2026 | 193.90 | 194.00 | 192.30 | 193.50 | 189.00 | -0.36% | 563,687 |
| Jan 15, 2026 | 192.30 | 194.20 | 190.80 | 194.20 | 189.68 | 1.04% | 679,319 |
| Jan 14, 2026 | 191.00 | 192.20 | 189.80 | 192.20 | 187.73 | 0.31% | 389,046 |
| Jan 13, 2026 | 190.40 | 191.60 | 187.60 | 191.60 | 187.14 | 2.84% | 736,537 |
| Jan 12, 2026 | 188.20 | 188.70 | 186.30 | 186.30 | 181.97 | -1.69% | 812,653 |
| Jan 9, 2026 | 190.50 | 190.60 | 188.30 | 189.50 | 185.09 | 0.80% | 513,664 |
| Jan 8, 2026 | 189.50 | 190.40 | 188.00 | 188.00 | 183.63 | -2.34% | 796,169 |
| Jan 7, 2026 | 197.20 | 197.20 | 192.10 | 192.50 | 188.02 | -2.43% | 742,677 |
| Jan 6, 2026 | 192.50 | 199.00 | 192.50 | 197.30 | 192.71 | 1.91% | 1,152,360 |
| Jan 5, 2026 | 192.70 | 195.30 | 190.60 | 193.60 | 189.10 | 0.89% | 1,134,600 |
| Jan 2, 2026 | 188.50 | 192.50 | 188.50 | 191.90 | 187.44 | 1.64% | 446,781 |
| Dec 31, 2025 | 189.30 | 191.00 | 187.00 | 188.80 | 184.41 | -0.21% | 585,981 |
| Dec 30, 2025 | 189.00 | 189.30 | 187.60 | 189.20 | 184.80 | 0.11% | 295,936 |
| Dec 29, 2025 | 191.00 | 191.00 | 187.50 | 189.00 | 184.61 | -0.16% | 484,746 |
| Dec 24, 2025 | 187.10 | 191.00 | 187.10 | 189.30 | 184.90 | 0.37% | 316,921 |
| Dec 23, 2025 | 187.90 | 188.60 | 187.10 | 188.60 | 184.21 | 0.37% | 282,445 |
| Dec 22, 2025 | 187.50 | 189.50 | 187.00 | 187.90 | 183.53 | 0.37% | 746,604 |
| Dec 19, 2025 | 184.00 | 189.00 | 183.60 | 187.20 | 182.85 | 1.74% | 1,698,108 |
| Dec 18, 2025 | 183.80 | 184.30 | 182.50 | 184.00 | 179.72 | -0.05% | 385,910 |
| Dec 17, 2025 | 183.00 | 184.10 | 182.00 | 184.10 | 179.82 | 0.60% | 424,392 |
| Dec 16, 2025 | 182.00 | 185.00 | 181.50 | 183.00 | 178.74 | 1.10% | 876,707 |
| Dec 15, 2025 | 180.90 | 182.40 | 180.20 | 181.00 | 176.79 | -1.15% | 935,160 |
| Dec 12, 2025 | 178.90 | 183.10 | 178.30 | 183.10 | 178.84 | 3.45% | 1,802,541 |
| Dec 11, 2025 | 177.00 | 178.20 | 175.80 | 177.00 | 172.88 | 1.49% | 1,005,005 |
| Dec 10, 2025 | 171.10 | 174.40 | 169.20 | 174.40 | 170.34 | 2.23% | 882,102 |
| Dec 9, 2025 | 171.10 | 171.80 | 169.90 | 170.60 | 166.63 | 1.25% | 839,512 |
| Dec 8, 2025 | 170.00 | 170.30 | 167.20 | 168.50 | 164.58 | -1.98% | 904,285 |
| Dec 5, 2025 | 171.60 | 172.00 | 170.70 | 171.90 | 167.90 | -0.41% | 570,582 |
| Dec 4, 2025 | 173.50 | 173.50 | 170.90 | 172.60 | 168.59 | -1.09% | 553,481 |
| Dec 3, 2025 | 174.30 | 175.50 | 173.90 | 174.50 | 170.44 | 1.04% | 639,550 |
| Dec 2, 2025 | 171.80 | 173.00 | 171.00 | 172.70 | 168.68 | -0.17% | 435,477 |
| Dec 1, 2025 | 171.10 | 173.00 | 170.80 | 173.00 | 168.98 | 1.47% | 901,957 |
| Nov 28, 2025 | 170.00 | 170.90 | 168.70 | 170.50 | 166.54 | 1.73% | 1,373,535 |