Prices and Webb-site Total Returns:

STANDARD CHARTERED PLC: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02888	2002-10-31			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	243	189.3	189.3	189.9	31,285,773,432	189.3	189.3	189.9	85.67	191.0	233,647,587	133.90	103.19%
2024-12-31	0	246	95.55	95.45	95.55	9,356,072,286	93.16	93.07	93.16	52.49	95.94	126,631,854	73.884	51.42%
2023-12-29	0	243	65.35	65.35	65.45	8,156,825,248	61.53	61.53	61.62	52.14	70.61	131,871,764	61.854	13.78%
2022-12-30	0	246	58.70	58.70	58.75	12,531,055,379	54.08	54.08	54.12	41.10	57.23	253,953,140	49.344	31.42%
2021-12-31	0	247	46.25	46.25	46.30	10,055,033,738	41.15	41.15	41.19	38.08	50.34	224,699,557	44.749	-4.04%
2020-12-31	0	248	49.10	49.10	49.15	24,091,255,855	42.88	42.88	42.92	29.08	64.45	649,705,687	37.080	-32.28%
2019-12-31	0	246	72.50	72.50	72.75	16,214,393,414	63.31	63.31	63.53	49.11	65.50	281,234,137	57.654	25.36%
2018-12-31	0	246	59.45	59.45	59.50	21,844,699,717	50.51	50.51	50.55	44.18	79.19	345,326,900	63.258	-25.53%
2017-12-29	0	246	81.20	81.15	81.20	37,019,675,994	67.83	67.78	67.83	52.46	74.26	585,214,709	63.258	30.34%
2016-12-30	0	245	62.30	62.25	62.30	51,107,236,457	52.04	52.00	52.04	35.54	57.05	1,054,286,628	48.476	-4.74%
2015-12-31	0	247	65.40	65.30	65.35	49,018,517,293	54.63	54.54	54.59	47.44	102.3	630,835,936	77.704	-37.21%
2014-12-31	0	247	116.1	116.1	116.2	37,949,665,794	87.00	87.00	87.08	81.38	129.8	355,540,464	106.74	-30.19%
2013-12-31	0	244	173.4	173.3	173.4	33,402,942,627	124.6	124.6	124.6	117.4	149.6	252,352,905	132.37	-8.59%
2012-12-31	0	247	196.0	195.9	196.2	34,751,555,431	136.3	136.3	136.5	102.3	140.0	286,684,048	121.22	19.29%
2011-12-30	0	246	169.9	169.8	170.0	33,641,990,302	114.3	114.2	114.4	94.52	143.6	261,780,920	128.51	-17.52%
2010-12-31	0	249	211.8	211.6	211.8	34,386,172,628	138.6	138.4	138.6	102.3	160.3	266,795,715	128.89	15.90%
2009-12-31	0	249	194.7	194.6	194.9	35,794,837,099	119.6	119.5	119.7	38.57	134.4	421,989,551	84.824	122.48%
2008-12-31	1	245	92.10	92.10	92.20	12,205,296,234	53.74	53.74	53.80	43.92	145.4	130,935,280	93.216	-62.27%
2007-12-31	0	246	290.0	289.6	290.0	12,263,910,417	142.4	142.2	142.4	98.63	154.6	99,262,818	123.55	29.46%
2006-12-29	1	247	229.8	229.6	229.8	3,737,657,785	110.0	109.9	110.0	80.72	112.5	38,914,747	96.047	36.05%
2005-12-30	1	247	173.3	173.3	173.8	2,146,425,417	80.86	80.86	81.10	61.13	83.06	29,447,029	72.891	24.01%
2004-12-31	0	249	144.0	144.0	145.0	1,273,395,793	65.21	65.21	65.66	51.78	68.38	21,484,542	59.270	17.87%
2003-12-31	0	248	126.0	125.5	126.0	737,576,245	55.32	55.10	55.32	33.90	56.42	17,345,812	42.522	49.28%
2002-12-31	0	42	88.00	88.00	88.25	679,613,178	37.06	37.06	37.16	36.43	40.11	17,888,487	37.992

Recommend Webb-site to a friend