Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.990	14.750	13.990	14.440	13.876	27,072,410
2026-07-24	13.700	14.170	13.580	13.980	13.434	27,190,852
2026-07-23	13.180	13.940	13.020	13.860	13.319	36,278,910
2026-07-22	13.430	13.430	13.120	13.200	12.684	10,998,092
2026-07-21	13.320	13.600	13.150	13.460	12.934	11,508,728
2026-07-20	13.170	13.400	13.120	13.370	12.848	18,127,354
2026-07-17	13.310	13.400	12.960	13.080	12.569	13,981,955
2026-07-16	12.990	13.490	12.990	13.310	12.790	20,125,285
2026-07-15	13.180	13.180	12.870	12.950	12.444	25,280,641
2026-07-14	13.250	13.250	12.870	13.180	12.665	12,598,170
2026-07-13	13.330	13.460	13.140	13.220	12.704	13,353,175
2026-07-10	13.100	13.400	13.100	13.340	12.819	10,131,614
2026-07-09	13.420	13.440	13.170	13.200	12.684	16,203,373
2026-07-08	13.040	13.700	13.040	13.540	13.011	15,474,091
2026-07-07	13.360	13.470	13.050	13.120	12.608	15,508,689
2026-07-06	13.600	13.730	13.330	13.370	12.848	11,130,518
2026-07-03	13.150	13.640	13.150	13.520	12.992	12,252,882
2026-07-02	13.350	13.380	12.950	13.120	12.608	18,803,051
2026-06-30	13.310	13.310	12.990	13.050	12.540	14,659,696
2026-06-29	13.060	13.390	13.060	13.310	12.790	12,848,427
2026-06-26	13.210	13.210	12.770	12.900	12.396	18,596,779
2026-06-25	13.360	13.360	13.110	13.210	12.694	15,269,761
2026-06-24	13.400	13.520	13.130	13.260	12.742	17,196,264
2026-06-23	13.570	13.650	13.280	13.340	12.819	14,405,094
2026-06-22	13.890	13.890	13.380	13.570	13.040	16,659,623
2026-06-18	14.100	14.130	13.710	13.890	13.347	37,019,078
2026-06-17	14.220	14.340	14.070	14.330	13.770	11,046,690
2026-06-16	14.260	14.360	14.000	14.170	13.617	20,899,961
2026-06-15	14.860	14.910	14.180	14.260	13.703	16,125,290
2026-06-12	14.800	14.860	14.610	14.700	14.126	10,886,790
2026-06-11	14.730	14.770	14.450	14.520	13.953	16,303,590
2026-06-10	14.800	14.900	14.530	14.890	14.308	12,497,100
2026-06-09	14.850	14.980	14.660	14.800	14.222	10,468,696
2026-06-08	15.000	15.000	14.620	14.820	14.241	21,928,824
2026-06-05	15.760	15.760	15.100	15.210	14.616	22,248,400
2026-06-04	15.800	16.230	15.710	15.760	15.144	13,688,970
2026-06-03	16.210	16.330	15.850	16.030	15.404	14,776,680
2026-06-02	15.900	16.400	15.900	16.350	15.711	20,641,551
2026-06-01	15.320	16.000	15.100	15.900	15.279	15,175,130
2026-05-29	14.900	15.440	14.860	15.330	14.731	15,661,610
2026-05-28	14.900	15.000	14.730	14.900	14.318	9,710,476
2026-05-27	15.010	15.170	14.940	15.040	14.453	9,821,784
2026-05-26	15.200	15.200	14.810	15.100	14.510	10,006,370
2026-05-22	15.400	15.400	15.060	15.140	14.549	9,971,041
2026-05-21	15.450	15.610	15.130	15.210	14.616	11,158,010
2026-05-20	15.330	15.400	15.080	15.250	14.654	10,092,630
2026-05-19	15.720	15.870	15.600	15.740	14.645	14,337,010
2026-05-18	15.750	15.920	15.600	15.720	14.626	12,270,980
2026-05-15	16.090	16.090	15.750	15.960	14.849	16,129,120
2026-05-14	16.240	16.300	15.990	16.050	14.933	9,566,611
2026-05-13	16.160	16.190	15.980	16.030	14.915	10,054,640
2026-05-12	16.080	16.290	16.040	16.140	15.017	11,688,920
2026-05-11	16.350	16.350	16.010	16.080	14.961	14,494,000
2026-05-08	16.010	16.450	16.010	16.420	15.277	11,327,620
2026-05-07	16.300	16.460	16.280	16.390	15.250	13,433,390
2026-05-06	15.950	16.250	15.810	16.240	15.110	15,970,310
2026-05-05	15.930	15.930	15.540	15.920	14.812	13,742,210
2026-05-04	16.320	16.500	15.950	15.950	14.840	16,033,240
2026-04-30	16.240	16.330	15.960	16.320	15.184	11,293,930
2026-04-29	16.350	16.350	16.000	16.340	15.203	16,858,609

← NewerPage 2 of 3 · 125 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.