HKSE - Delayed Quote HKD

Prudential plc (2378.HK)

73.000 +1.400 (+1.96%)
As of 1:38 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 72.600 73.100 72.500 73.000 73.000 114,200
Apr 23, 2024 71.300 72.250 71.200 71.600 71.600 84,300
Apr 22, 2024 69.600 72.000 69.600 71.200 71.200 74,200
Apr 19, 2024 67.250 70.100 67.250 69.600 69.600 119,700
Apr 18, 2024 68.000 69.000 67.350 69.000 69.000 59,450
Apr 17, 2024 67.050 68.300 66.500 67.500 67.500 113,500
Apr 16, 2024 67.800 68.800 67.200 67.250 67.250 84,200
Apr 15, 2024 69.000 69.650 67.050 69.100 69.100 207,650
Apr 12, 2024 70.300 70.450 68.450 69.000 69.000 87,000
Apr 11, 2024 71.000 71.000 69.450 70.300 70.300 118,500
Apr 10, 2024 71.950 72.400 71.500 72.000 72.000 291,200
Apr 9, 2024 70.800 71.700 70.800 71.500 71.500 61,150
Apr 8, 2024 71.100 71.300 70.300 70.800 70.800 19,450
Apr 5, 2024 71.400 71.400 69.900 71.100 71.100 61,750
Apr 3, 2024 73.000 73.650 71.300 71.400 71.400 114,600
Apr 2, 2024 73.950 74.000 72.350 73.950 73.950 329,450
Mar 28, 2024 0.142 Dividend
Mar 28, 2024 74.000 74.100 73.200 73.200 73.200 43,350
Mar 27, 2024 75.250 75.250 74.300 74.400 74.258 51,750
Mar 26, 2024 75.950 77.000 75.100 75.100 74.957 33,000
Mar 25, 2024 74.300 76.000 74.300 75.000 74.857 91,700
Mar 22, 2024 75.750 75.750 73.800 73.800 73.659 65,250
Mar 21, 2024 78.000 78.000 74.600 75.750 75.605 214,700
Mar 20, 2024 76.600 78.900 76.600 78.200 78.051 33,300
Mar 19, 2024 78.150 78.150 76.500 76.500 76.354 83,050
Mar 18, 2024 77.600 78.800 76.500 78.250 78.101 54,595
Mar 15, 2024 79.300 79.300 78.150 78.450 78.300 27,350
Mar 14, 2024 79.500 80.400 79.350 79.350 79.198 41,500
Mar 13, 2024 80.050 80.800 79.500 79.500 79.348 69,350
Mar 12, 2024 78.300 80.100 78.300 80.050 79.897 178,350
Mar 11, 2024 78.100 78.100 76.850 77.600 77.452 96,700
Mar 8, 2024 77.800 78.100 77.300 77.950 77.801 70,950
Mar 7, 2024 75.500 75.650 74.900 75.000 74.857 43,550
Mar 6, 2024 75.900 75.900 74.900 75.000 74.857 43,800
Mar 5, 2024 76.950 77.000 75.800 75.900 75.755 84,300
Mar 4, 2024 77.250 77.800 77.200 77.800 77.651 43,200
Mar 1, 2024 78.250 78.250 77.250 77.250 77.102 59,950
Feb 29, 2024 78.600 78.650 78.000 78.000 77.851 43,750
Feb 28, 2024 80.450 80.500 78.950 78.950 78.799 37,400
Feb 27, 2024 80.000 81.000 80.000 80.750 80.596 53,250
Feb 26, 2024 81.300 81.950 79.850 80.000 79.847 121,200
Feb 23, 2024 82.500 82.750 81.200 81.300 81.145 59,741
Feb 22, 2024 81.750 83.000 81.000 81.900 81.744 71,700
Feb 21, 2024 80.100 81.050 79.900 80.050 79.897 92,450
Feb 20, 2024 81.200 81.200 79.900 80.400 80.246 335,692
Feb 19, 2024 80.500 81.600 80.500 81.000 80.845 102,300
Feb 16, 2024 77.500 80.250 77.500 80.200 80.047 55,900
Feb 15, 2024 77.850 78.450 77.200 77.500 77.352 23,100
Feb 14, 2024 80.500 80.500 77.150 77.850 77.701 122,100
Feb 9, 2024 81.000 81.000 81.000 81.000 80.845 -
Feb 8, 2024 83.000 83.000 81.500 81.800 81.644 56,650
Feb 7, 2024 83.000 83.750 82.000 83.000 82.841 54,900
Feb 6, 2024 80.100 81.500 80.000 81.500 81.344 232,500
Feb 5, 2024 80.000 80.650 79.450 80.250 80.097 400,300
Feb 2, 2024 80.300 81.050 79.650 80.200 80.047 629,550
Feb 1, 2024 81.500 81.500 80.100 80.300 80.147 40,050
Jan 31, 2024 81.500 82.350 80.550 81.700 81.544 306,750
Jan 30, 2024 82.000 82.450 81.300 81.500 81.344 64,700
Jan 29, 2024 83.200 85.250 83.200 84.400 84.239 91,308
Jan 26, 2024 82.700 85.000 82.100 82.100 81.943 148,700
Jan 25, 2024 81.500 82.600 81.300 82.500 82.342 70,150
Jan 24, 2024 80.800 81.850 78.300 81.500 81.344 121,250
Jan 23, 2024 78.400 80.500 78.400 80.500 80.346 292,972
Jan 22, 2024 78.450 78.450 77.550 78.400 78.250 143,600
Jan 19, 2024 78.000 79.000 77.800 78.250 78.101 66,300
Jan 18, 2024 77.450 77.450 75.800 76.850 76.703 93,950
Jan 17, 2024 79.700 79.700 76.800 78.000 77.851 100,200
Jan 16, 2024 81.200 81.350 80.100 80.150 79.997 51,200
Jan 15, 2024 82.750 82.750 82.750 82.750 82.592 -
Jan 12, 2024 83.350 83.350 82.500 82.850 82.692 8,450
Jan 11, 2024 83.500 84.300 83.350 83.900 83.740 53,850
Jan 10, 2024 83.800 83.800 82.400 83.500 83.341 107,500
Jan 9, 2024 80.500 84.050 80.500 84.000 83.840 90,450
Jan 8, 2024 81.900 81.900 80.400 80.500 80.346 50,000
Jan 5, 2024 82.600 82.600 81.000 82.150 81.993 25,876
Jan 4, 2024 83.800 83.800 82.200 82.600 82.442 49,550
Jan 3, 2024 88.000 88.000 83.800 84.150 83.989 31,350
Jan 2, 2024 87.400 87.900 86.700 87.750 87.582 77,400
Dec 29, 2023 86.900 87.400 86.700 87.400 87.233 17,750
Dec 28, 2023 86.800 88.450 86.550 87.900 87.732 113,450
Dec 27, 2023 85.100 86.000 85.100 86.000 85.836 75,000
Dec 22, 2023 85.350 86.350 84.150 84.550 84.389 30,150
Dec 21, 2023 85.450 85.450 84.250 85.100 84.937 22,400
Dec 20, 2023 84.600 85.950 84.250 85.450 85.287 56,950
Dec 19, 2023 84.950 84.950 83.500 84.650 84.488 51,594
Dec 18, 2023 86.800 86.800 83.150 85.000 84.838 209,100
Dec 15, 2023 86.500 88.750 86.450 87.800 87.632 56,100
Dec 14, 2023 86.450 86.900 85.000 86.500 86.335 65,000
Dec 13, 2023 86.250 87.150 84.800 86.450 86.285 53,100
Dec 12, 2023 85.800 87.250 84.050 87.250 87.083 207,000
Dec 11, 2023 86.050 86.950 80.150 85.800 85.636 241,550
Dec 8, 2023 85.100 86.200 85.100 86.050 85.886 59,450
Dec 7, 2023 85.000 85.600 83.000 84.750 84.588 61,650
Dec 6, 2023 84.000 85.000 83.500 85.000 84.838 39,750
Dec 5, 2023 85.400 85.400 83.250 83.250 83.091 51,300
Dec 4, 2023 85.950 85.950 81.600 84.500 84.339 64,900
Dec 1, 2023 84.300 84.350 83.400 84.300 84.139 120,750
Nov 30, 2023 85.000 85.000 83.900 84.350 84.189 112,650
Nov 29, 2023 87.900 87.900 85.550 86.350 86.185 108,013
Nov 28, 2023 89.400 90.250 87.700 88.300 88.131 27,900
Nov 27, 2023 90.000 90.050 88.900 89.400 89.229 30,100
Nov 24, 2023 89.550 90.700 88.300 88.350 88.181 46,300
Nov 23, 2023 89.050 90.250 88.500 89.500 89.329 32,567
Nov 22, 2023 89.050 89.600 89.050 89.050 88.880 59,950
Nov 21, 2023 91.250 91.500 89.400 90.000 89.828 78,950
Nov 20, 2023 89.400 91.800 89.400 91.250 91.076 48,550
Nov 17, 2023 88.500 88.950 87.950 88.550 88.381 25,300
Nov 16, 2023 90.000 90.400 89.250 89.250 89.080 37,400
Nov 15, 2023 86.750 90.000 86.750 90.000 89.828 195,400
Nov 14, 2023 84.100 85.800 84.100 85.500 85.337 51,350
Nov 13, 2023 84.400 84.550 83.550 83.950 83.790 64,200
Nov 10, 2023 84.000 84.850 84.000 84.150 83.989 62,950
Nov 9, 2023 84.900 85.850 83.200 83.700 83.540 24,100
Nov 8, 2023 85.000 86.250 84.650 84.650 84.488 48,350
Nov 7, 2023 84.800 86.350 83.200 84.900 84.738 68,155
Nov 6, 2023 84.000 87.700 84.000 85.600 85.437 280,250
Nov 3, 2023 82.800 83.700 82.800 83.500 83.341 59,350
Nov 2, 2023 81.600 82.200 81.450 81.900 81.744 48,150
Nov 1, 2023 81.150 81.750 80.950 81.500 81.344 32,350
Oct 31, 2023 79.900 81.850 79.900 81.350 81.195 51,850
Oct 30, 2023 79.300 80.050 79.150 79.650 79.498 24,900
Oct 27, 2023 78.000 79.600 78.000 79.350 79.198 132,250
Oct 26, 2023 77.800 78.350 77.250 77.550 77.402 72,850
Oct 25, 2023 79.800 79.800 77.450 77.500 77.352 116,950
Oct 24, 2023 80.000 80.000 78.050 78.800 78.649 105,660
Oct 20, 2023 80.800 81.700 80.050 80.300 80.147 45,650
Oct 19, 2023 84.700 84.700 82.000 82.000 81.843 26,850
Oct 18, 2023 84.750 85.500 83.900 84.800 84.638 46,396
Oct 17, 2023 85.500 86.250 84.900 85.200 85.037 49,200
Oct 16, 2023 84.800 85.250 83.950 84.900 84.738 67,650
Oct 13, 2023 86.000 86.600 85.350 85.450 85.287 89,200
Oct 12, 2023 85.700 88.250 85.700 86.900 86.734 59,450
Oct 11, 2023 85.000 86.300 85.000 85.100 84.937 48,200
Oct 10, 2023 82.300 85.650 82.300 84.600 84.438 85,950
Oct 9, 2023 82.700 82.800 81.700 81.700 81.544 27,700
Oct 6, 2023 81.200 83.300 81.200 82.950 82.792 299,850
Oct 5, 2023 81.000 82.200 81.000 81.200 81.045 26,200
Oct 4, 2023 80.800 81.600 80.100 81.000 80.845 106,250
Oct 3, 2023 84.750 84.750 80.200 82.100 81.943 167,350
Sep 29, 2023 83.400 87.750 83.400 84.750 84.588 86,600
Sep 28, 2023 84.000 84.150 83.250 83.400 83.241 36,400
Sep 27, 2023 82.000 84.800 82.000 84.750 84.588 69,987
Sep 26, 2023 84.200 84.200 83.050 83.200 83.041 89,600
Sep 25, 2023 84.850 86.350 84.550 84.900 84.738 122,900
Sep 22, 2023 86.600 87.100 85.550 86.700 86.534 128,700
Sep 21, 2023 88.800 88.800 86.450 87.150 86.984 181,900
Sep 20, 2023 88.900 89.850 87.800 89.050 88.880 59,100
Sep 19, 2023 89.000 89.000 87.500 88.900 88.730 155,550
Sep 18, 2023 90.350 91.000 89.100 89.400 89.229 206,400
Sep 15, 2023 90.000 91.850 89.700 90.200 90.028 177,650
Sep 14, 2023 87.100 89.500 87.100 87.950 87.782 220,850
Sep 13, 2023 88.000 88.000 86.500 87.100 86.934 127,300
Sep 12, 2023 89.050 89.050 87.150 88.100 87.932 147,450
Sep 11, 2023 89.300 91.750 88.000 89.000 88.830 381,150
Sep 7, 2023 0.052 Dividend
Sep 7, 2023 92.100 96.100 89.250 89.800 89.628 113,400
Sep 6, 2023 94.300 94.400 92.500 92.550 92.322 149,300
Sep 5, 2023 96.800 97.400 93.700 94.300 94.067 205,900
Sep 4, 2023 98.150 98.150 95.050 97.450 97.210 384,950
Aug 31, 2023 100.800 100.800 98.200 98.200 97.958 82,150
Aug 30, 2023 97.400 102.000 97.400 100.800 100.551 289,650
Aug 29, 2023 96.600 97.950 96.400 97.300 97.060 82,650
Aug 28, 2023 94.550 100.000 94.200 94.500 94.267 85,150
Aug 25, 2023 95.850 95.850 93.900 94.000 93.768 41,100
Aug 24, 2023 95.600 97.450 95.150 96.000 95.763 61,800
Aug 23, 2023 94.750 95.450 94.250 95.350 95.115 179,050
Aug 22, 2023 93.000 94.400 93.000 93.850 93.619 248,300
Aug 21, 2023 96.000 96.000 92.850 93.000 92.771 172,450
Aug 18, 2023 97.800 97.800 95.650 95.650 95.414 52,150
Aug 17, 2023 97.950 98.150 95.400 98.050 97.808 74,900
Aug 16, 2023 97.200 98.850 96.000 98.000 97.758 455,650
Aug 15, 2023 98.000 100.300 97.450 97.450 97.210 63,150
Aug 14, 2023 99.750 99.900 98.200 98.650 98.407 53,600
Aug 11, 2023 101.300 101.900 100.900 100.900 100.651 77,950
Aug 10, 2023 100.700 102.700 100.500 101.900 101.649 101,800
Aug 9, 2023 100.200 102.900 100.100 102.000 101.748 135,450
Aug 8, 2023 102.600 102.600 100.000 101.000 100.751 84,600
Aug 7, 2023 102.900 102.900 101.200 102.900 102.646 121,760
Aug 4, 2023 102.300 102.300 100.300 100.500 100.252 116,200
Aug 3, 2023 101.100 102.900 99.700 99.700 99.454 128,500
Aug 2, 2023 106.500 106.600 102.000 102.900 102.646 161,800
Aug 1, 2023 108.200 108.300 106.100 106.500 106.237 149,900
Jul 31, 2023 109.600 110.100 108.400 108.700 108.432 136,700
Jul 28, 2023 108.000 109.400 107.000 108.300 108.033 42,600
Jul 27, 2023 108.400 109.800 108.400 109.500 109.230 77,500
Jul 26, 2023 107.000 108.500 106.900 107.500 107.235 73,650
Jul 25, 2023 104.800 108.300 104.500 107.600 107.335 158,850
Jul 24, 2023 105.900 105.900 102.500 102.500 102.247 69,100
Jul 21, 2023 108.200 109.300 106.900 107.400 107.135 78,763
Jul 20, 2023 108.500 108.600 106.400 107.500 107.235 70,100
Jul 19, 2023 108.900 109.900 107.600 108.800 108.532 111,000
Jul 18, 2023 107.100 107.800 106.700 107.600 107.335 47,550
Jul 14, 2023 109.400 111.000 109.400 110.000 109.729 55,400
Jul 13, 2023 107.300 109.400 107.300 108.700 108.432 47,050
Jul 12, 2023 106.100 107.000 105.700 106.300 106.038 47,950
Jul 11, 2023 104.300 107.000 104.100 105.600 105.340 109,300
Jul 10, 2023 103.100 105.400 102.400 103.000 102.746 59,841
Jul 7, 2023 104.000 104.100 102.400 102.900 102.646 36,114
Jul 6, 2023 108.500 108.500 102.800 104.200 103.943 167,550
Jul 5, 2023 108.000 111.000 108.000 108.600 108.332 179,652
Jul 4, 2023 110.900 111.500 108.600 110.900 110.627 154,050
Jul 3, 2023 109.000 111.700 109.000 110.900 110.627 165,650
Jun 30, 2023 106.500 107.900 105.500 107.100 106.836 195,300
Jun 29, 2023 108.500 110.000 107.500 108.500 108.232 84,650
Jun 28, 2023 108.800 111.000 107.800 110.200 109.928 215,225
Jun 27, 2023 105.100 109.500 105.100 108.700 108.432 109,650
Jun 26, 2023 105.800 107.800 105.200 106.200 105.938 205,090
Jun 23, 2023 108.600 109.700 105.400 105.800 105.539 62,400
Jun 21, 2023 109.900 110.700 108.400 110.000 109.729 113,263
Jun 20, 2023 112.500 112.500 110.700 111.700 111.425 138,299
Jun 19, 2023 112.500 113.700 110.500 112.400 112.123 200,350
Jun 16, 2023 112.600 114.500 112.600 113.400 113.120 175,800
Jun 15, 2023 111.900 113.600 111.300 112.600 112.322 86,992
Jun 14, 2023 109.700 111.600 109.600 111.000 110.726 67,450
Jun 13, 2023 110.600 111.700 109.600 111.400 111.125 115,150
Jun 12, 2023 111.000 111.300 110.200 110.700 110.427 71,450
Jun 9, 2023 109.400 110.800 108.400 110.700 110.427 307,663
Jun 8, 2023 109.600 110.900 109.300 110.800 110.527 34,850
Jun 7, 2023 110.700 111.300 109.600 109.600 109.330 89,709
Jun 6, 2023 110.800 111.500 109.700 110.500 110.228 55,353
Jun 5, 2023 112.000 113.400 111.000 111.600 111.325 61,150
Jun 2, 2023 107.000 110.600 107.000 110.200 109.928 190,003
Jun 1, 2023 105.000 105.600 103.300 104.700 104.442 93,580
May 31, 2023 108.500 110.000 105.900 107.000 106.736 158,973
May 30, 2023 108.100 108.700 106.800 107.400 107.135 180,600
May 29, 2023 108.400 108.400 106.800 106.800 106.537 92,000
May 25, 2023 107.500 107.500 105.000 106.500 106.237 125,613
May 24, 2023 112.800 113.200 109.100 110.000 109.729 59,705
May 23, 2023 115.300 115.600 113.900 114.800 114.517 117,600
May 22, 2023 114.400 116.100 113.700 114.300 114.018 75,200
May 19, 2023 112.700 113.700 112.500 113.100 112.821 106,400
May 18, 2023 112.600 114.000 112.500 112.500 112.223 281,750
May 17, 2023 113.200 113.200 110.800 110.800 110.527 176,600
May 16, 2023 115.000 115.400 112.600 113.200 112.921 56,100
May 15, 2023 113.100 115.700 112.600 114.200 113.918 46,015
May 12, 2023 116.400 116.500 114.800 114.800 114.517 79,050
May 11, 2023 116.300 117.200 115.000 116.800 116.512 149,900
May 10, 2023 115.400 117.600 114.800 116.200 115.913 150,700
May 9, 2023 117.900 117.900 115.200 115.400 115.115 178,150
May 8, 2023 118.000 118.100 116.300 117.000 116.711 64,189
May 5, 2023 115.000 116.400 114.300 116.300 116.013 112,241
May 4, 2023 118.600 118.900 116.300 116.600 116.312 59,468
May 3, 2023 118.100 118.700 116.800 118.600 118.308 61,800
May 2, 2023 118.400 120.000 117.400 118.200 117.909 290,700
Apr 28, 2023 114.000 119.300 114.000 117.700 117.410 434,725
Apr 27, 2023 109.000 113.400 109.000 112.700 112.422 662,400
Apr 26, 2023 110.100 111.400 108.800 109.600 109.330 129,150
Apr 25, 2023 111.600 111.700 109.800 110.900 110.627 40,550
Apr 24, 2023 111.700 112.900 110.400 111.600 111.325 70,750

Related Tickers

0945.HK Manulife Financial Corporation
184.300
+1.10%
 
1299.HK AIA Group Limited
50.650
+3.90%
 
DSY.JO Discovery Limited
11,286.00
+1.27%
 
MFSL.NS Max Financial Services Limited
1,060.60
+0.16%
 
2318.HK Ping An Insurance (Group) Company of China, Ltd.
34.350
+4.09%
 
JXN Jackson Financial Inc.
69.53
+3.70%
 
2628.HK China Life Insurance Company Limited
9.950
+4.63%
 
MFC Manulife Financial Corporation
23.59
+0.55%
 
PRU Prudential Financial, Inc.
112.05
+0.52%
 
MFC.TO Manulife Financial Corporation
32.21
+0.22%