Sands China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	14.000	14.360	13.940	13.960	12.622	11,076,410
2024-08-08	13.800	13.980	13.360	13.800	12.477	22,836,770
2024-08-07	14.300	14.480	13.880	13.940	12.604	19,955,109
2024-08-06	15.000	15.040	14.120	14.300	12.929	15,741,890
2024-08-05	14.220	15.060	14.000	14.900	13.472	20,175,061
2024-08-02	14.700	14.780	14.220	14.360	12.984	21,154,850
2024-08-01	14.660	15.060	14.480	14.940	13.508	19,118,010
2024-07-31	14.760	14.860	14.360	14.660	13.255	19,116,391
2024-07-30	14.860	14.900	14.480	14.520	13.128	15,087,290
2024-07-29	14.980	15.180	14.800	14.940	13.508	8,792,754
2024-07-26	15.040	15.240	14.820	14.840	13.418	8,352,374
2024-07-25	15.320	15.380	14.920	15.080	13.635	19,973,410
2024-07-24	15.460	15.540	15.340	15.500	14.014	9,453,824
2024-07-23	15.800	15.800	15.500	15.500	14.014	10,555,680
2024-07-22	15.580	15.740	15.400	15.660	14.159	10,317,730
2024-07-19	15.860	15.980	15.460	15.540	14.051	19,954,250
2024-07-18	16.160	16.260	15.920	16.020	14.485	15,447,360
2024-07-17	16.220	16.480	16.220	16.340	14.774	6,338,123
2024-07-16	16.340	16.340	16.040	16.240	14.683	9,745,980
2024-07-15	16.920	17.020	16.340	16.420	14.846	7,609,358
2024-07-12	16.940	17.180	16.740	17.020	15.389	9,200,210
2024-07-11	16.480	16.740	16.320	16.640	15.045	7,807,160
2024-07-10	16.300	16.660	16.080	16.180	14.629	6,359,575
2024-07-09	16.140	16.460	15.980	16.300	14.738	9,275,734
2024-07-08	16.500	16.560	16.080	16.140	14.593	16,777,939
2024-07-05	16.980	17.000	16.320	16.500	14.918	14,951,460
2024-07-04	17.060	17.140	16.760	16.980	15.352	12,649,710
2024-07-03	16.240	17.000	16.200	16.940	15.316	22,533,850
2024-07-02	16.240	16.540	16.020	16.120	14.575	16,988,590
2024-06-28	16.500	16.560	16.240	16.280	14.720	17,120,000
2024-06-27	16.880	16.900	16.340	16.520	14.937	25,864,971
2024-06-26	17.080	17.240	16.900	16.900	15.280	16,183,900
2024-06-25	17.400	17.900	17.140	17.220	15.569	14,243,270
2024-06-24	17.500	17.640	17.140	17.360	15.696	13,619,490
2024-06-21	17.640	17.840	17.440	17.480	15.805	11,258,950
2024-06-20	18.240	18.360	17.620	17.860	16.148	13,254,000
2024-06-19	17.780	18.340	17.780	18.260	16.510	13,418,390
2024-06-18	17.780	18.040	17.560	17.600	15.913	8,794,872
2024-06-17	17.800	17.920	17.400	17.680	15.985	9,418,769
2024-06-14	17.920	18.000	17.660	17.800	16.094	7,245,877
2024-06-13	17.760	18.040	17.740	17.980	16.257	10,009,380
2024-06-12	18.080	18.220	17.720	17.740	16.040	23,779,119
2024-06-11	18.400	18.560	18.100	18.260	16.510	19,205,980
2024-06-07	18.640	18.940	18.420	18.580	16.799	13,840,740
2024-06-06	18.980	19.080	18.600	18.600	16.817	14,297,120
2024-06-05	18.900	19.220	18.720	18.820	17.016	14,975,240
2024-06-04	18.840	19.300	18.720	18.900	17.088	14,062,000
2024-06-03	18.900	19.160	18.860	18.900	17.088	24,780,230
2024-05-31	19.060	19.320	18.520	18.640	16.853	31,818,869
2024-05-30	19.000	19.240	18.900	19.000	17.179	15,926,890
2024-05-29	19.400	19.540	19.060	19.120	17.287	12,322,440
2024-05-28	19.300	19.720	19.060	19.480	17.613	8,267,651
2024-05-27	19.240	19.600	18.740	19.300	17.450	22,978,850
2024-05-24	19.860	19.920	19.320	19.440	17.577	28,071,150
2024-05-23	20.150	20.300	19.940	19.980	18.065	13,561,300
2024-05-22	20.650	20.850	20.200	20.500	18.535	17,456,961
2024-05-21	21.300	21.300	20.600	20.700	18.716	16,582,631
2024-05-20	21.300	21.700	21.100	21.300	19.258	31,803,830
2024-05-17	21.000	21.300	20.750	21.000	18.987	29,450,430
2024-05-16	20.650	20.900	20.350	20.850	18.852	23,523,949

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.5000 HKD
2026-05-20	0.5000 HKD
2025-08-28	0.2500 HKD
2025-05-28	0.2500 HKD
2020-02-03	0.9900 HKD
2019-05-30	1.0000 HKD
2019-01-31	0.9900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.