Standard Chartered

STAN
🏛️ usa →
19.46
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 8.54 8.54 8.36 8.36 0.0M
2023-12-27 8.43 8.43 8.38 8.38 0.0M
2023-12-26 7.91 7.91 7.91 7.91 0.0M
2023-12-20 8.40 8.40 8.30 8.30 0.0M
2023-12-19 8.09 8.36 8.36 8.36 0.1M
2023-12-18 8.17 8.17 8.17 8.17 0.0M
2023-12-15 8.37 8.37 8.37 8.37 0.0M
2023-12-14 8.41 8.41 8.30 8.30 0.0M
2023-12-13 7.85 8.16 7.85 8.16 0.0M
2023-12-11 8.29 8.29 8.29 8.29 0.0M
2023-12-08 8.20 8.20 8.20 8.20 0.0M
2023-12-07 8.01 8.01 8.01 8.01 0.0M
2023-12-06 8.39 8.39 8.21 8.21 0.0M
2023-12-04 8.36 8.44 8.24 8.44 0.0M
2023-11-30 8.62 8.62 8.62 8.62 0.0M
2023-11-28 8.09 8.09 8.09 8.09 0.0M
2023-11-24 8.09 8.09 8.09 8.09 0.0M
2023-11-22 8.00 8.00 8.00 8.00 0.0M
2023-11-20 8.05 8.05 8.05 8.05 0.0M
2023-11-17 7.90 7.90 7.90 7.90 0.0M
2023-11-13 7.39 7.39 7.39 7.39 0.0M
2023-11-10 7.31 7.31 7.29 7.29 0.0M
2023-11-09 7.67 7.67 7.67 7.67 0.0M
2023-11-08 7.29 7.29 7.29 7.29 0.0M
2023-11-07 7.81 7.81 7.81 7.81 0.0M
2023-11-06 7.63 7.63 7.63 7.63 0.0M
2023-11-02 7.31 7.81 7.31 7.57 0.0M
2023-10-30 7.41 7.41 7.41 7.41 0.0M
2023-10-27 7.42 7.42 7.42 7.42 0.0M
2023-10-26 8.07 8.07 7.56 7.56 0.0M
2023-10-24 8.61 8.61 8.61 8.61 0.0M
2023-10-23 8.86 8.86 8.86 8.86 0.0M
2023-10-20 8.81 8.92 8.81 8.92 0.0M
2023-10-17 8.92 8.92 8.92 8.92 0.0M
2023-10-16 9.32 9.32 9.32 9.32 0.0M
2023-10-10 9.50 9.50 9.25 9.32 0.0M
2023-10-06 9.22 9.29 9.12 9.29 0.0M
2023-10-03 9.23 9.23 9.23 9.23 0.0M
2023-09-28 9.25 9.25 9.06 9.06 0.0M
2023-09-27 9.11 9.11 8.96 8.96 0.0M
2023-09-20 9.18 9.18 9.18 9.18 0.0M
2023-09-15 9.53 9.53 9.53 9.53 0.0M
2023-09-12 9.06 9.06 9.06 9.06 0.0M
2023-09-01 9.10 9.10 9.10 9.10 0.0M
2023-08-30 9.17 9.17 9.17 9.17 0.0M
2023-08-29 9.02 9.02 9.02 9.02 0.0M
2023-08-21 8.83 8.83 8.83 8.83 0.0M
2023-08-18 9.20 9.25 9.20 9.25 0.0M
2023-08-17 9.05 9.08 9.05 9.08 0.0M
2023-08-16 9.05 9.24 9.05 9.24 0.0M
2023-08-15 9.78 9.78 9.78 9.78 0.0M
2023-08-09 9.55 9.63 9.55 9.63 0.0M
2023-08-08 9.10 9.50 9.10 9.50 0.0M
2023-08-07 9.42 9.42 9.42 9.42 0.0M
2023-08-04 9.14 9.41 9.14 9.41 0.0M
2023-08-03 9.50 9.50 9.50 9.50 0.0M
2023-08-02 9.10 9.10 9.10 9.10 0.0M
2023-07-31 9.50 9.55 9.50 9.55 0.0M
2023-07-28 9.50 9.51 9.49 9.51 0.0M
2023-07-27 8.87 8.87 8.87 8.87 0.0M
2023-07-26 8.86 8.86 8.86 8.86 0.0M
2023-07-25 9.27 9.27 8.90 8.90 0.0M
2023-07-24 9.40 9.50 9.20 9.38 0.0M
2023-07-21 9.30 9.36 9.30 9.36 0.0M
2023-07-20 8.85 9.27 8.85 9.27 0.0M
2023-07-14 8.66 8.66 8.66 8.66 0.0M
2023-07-13 9.00 9.00 8.99 8.99 0.0M
2023-07-12 8.70 8.70 8.70 8.70 0.0M
2023-07-11 8.68 8.68 8.55 8.55 0.0M
2023-07-10 8.82 8.91 8.53 8.91 0.0M
2023-07-05 9.00 9.00 8.80 8.80 0.0M
2023-07-03 8.72 8.95 8.72 8.95 0.0M
2023-06-29 8.30 8.30 8.30 8.30 0.0M
2023-06-28 8.55 8.55 8.55 8.55 0.0M
2023-06-27 8.27 8.56 8.27 8.55 0.0M
2023-06-26 7.97 7.97 7.97 7.97 0.0M
2023-06-23 8.85 8.85 8.34 8.34 0.0M
2023-06-22 9.00 9.00 9.00 9.00 0.0M
2023-06-21 8.78 8.78 8.78 8.78 0.0M
2023-06-20 8.92 8.92 8.74 8.74 0.0M
2023-06-13 8.14 8.14 8.14 8.14 0.0M
2023-06-09 8.17 8.17 8.17 8.17 0.0M
2023-06-08 8.38 8.38 8.38 8.38 0.0M
2023-06-07 8.45 8.45 8.45 8.45 0.0M
2023-06-06 8.45 8.45 8.45 8.45 0.0M
2023-05-30 8.00 8.00 8.00 8.00 0.0M
2023-05-25 7.93 7.93 7.93 7.93 0.0M
2023-05-24 7.81 7.81 7.81 7.81 0.0M
2023-05-23 8.33 8.33 8.33 8.33 0.0M
2023-05-22 8.10 8.10 8.10 8.10 0.0M
2023-05-17 7.61 7.65 7.61 7.65 0.0M
2023-05-16 7.67 7.90 7.61 7.90 0.0M
2023-05-15 7.61 7.84 7.61 7.84 0.0M
2023-05-11 7.75 7.76 7.61 7.61 0.0M
2023-05-08 7.66 7.66 7.66 7.66 0.0M
2023-05-04 7.49 7.49 7.47 7.47 0.0M
2023-05-03 7.52 7.52 7.52 7.52 0.0M
2023-05-01 8.18 8.18 8.18 8.18 0.0M
2023-04-28 7.70 7.70 7.70 7.70 0.0M
2023-04-26 8.08 8.08 7.90 7.90 0.1M
2023-04-21 7.93 8.07 7.93 8.07 0.0M
2023-04-17 8.22 8.22 8.16 8.16 0.0M
2023-04-14 8.22 8.22 8.22 8.22 0.0M
2023-04-12 7.54 7.54 7.54 7.54 0.0M
2023-04-05 7.72 7.72 7.72 7.72 0.1M
2023-04-04 7.63 7.63 7.63 7.63 0.0M
2023-04-03 7.77 7.79 7.71 7.71 0.0M
2023-03-31 7.57 7.57 7.57 7.57 0.0M
2023-03-28 7.43 7.43 7.43 7.43 0.0M
2023-03-27 7.12 7.12 7.12 7.12 0.0M
2023-03-23 7.83 7.83 7.61 7.72 0.0M
2023-03-22 8.04 8.07 8.04 8.07 0.0M
2023-03-20 7.50 7.50 7.43 7.43 0.0M
2023-03-16 7.73 8.08 7.72 8.03 0.1M
2023-03-03 9.53 9.53 9.53 9.53 0.0M
2023-02-24 9.34 9.34 9.34 9.34 0.0M
2023-02-22 9.02 9.10 9.02 9.10 0.0M
2023-02-21 9.32 9.54 9.29 9.54 0.0M
2023-02-15 8.88 8.88 8.88 8.88 0.0M
2023-02-14 9.04 9.04 9.04 9.04 0.0M
2023-02-10 8.66 9.16 8.58 9.16 0.0M
2023-02-09 9.25 9.43 9.13 9.43 0.0M
2023-02-01 8.15 8.15 8.15 8.15 0.0M
2023-01-30 8.65 8.73 8.65 8.73 0.0M
2023-01-27 8.75 8.75 8.75 8.75 0.0M
2023-01-20 8.52 8.52 8.52 8.52 0.0M
2023-01-19 8.66 8.66 8.64 8.66 0.0M
2023-01-18 8.62 8.86 8.62 8.86 0.0M
2023-01-17 8.75 8.75 8.58 8.58 0.0M
2023-01-12 8.50 8.50 8.50 8.50 0.0M
2023-01-11 8.38 8.38 8.38 8.38 0.0M
2023-01-09 8.36 8.36 8.36 8.36 0.0M
2023-01-06 8.41 8.41 8.41 8.41 0.0M
2023-01-05 8.19 8.49 8.19 8.35 0.0M
2023-01-04 7.77 7.77 7.77 7.77 0.0M