Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.450	16.450	15.880	15.950	14.840	22,023,971
2026-04-27	16.260	16.480	16.150	16.430	15.287	9,646,526
2026-04-24	16.500	16.660	16.110	16.400	15.259	24,289,529
2026-04-23	17.130	17.130	16.690	16.830	15.659	20,663,510
2026-04-22	17.300	17.300	16.880	17.130	15.938	9,313,512
2026-04-21	17.590	17.610	17.160	17.300	16.096	9,155,956
2026-04-20	17.500	17.550	17.260	17.370	16.161	8,838,869
2026-04-17	17.560	17.560	17.250	17.550	16.329	6,363,548
2026-04-16	17.200	17.570	17.200	17.560	16.338	12,051,910
2026-04-15	17.380	17.470	17.070	17.150	15.957	8,196,067
2026-04-14	17.250	17.260	16.960	17.040	15.854	8,000,552
2026-04-13	16.900	17.060	16.800	17.060	15.873	8,151,287
2026-04-10	17.310	17.420	17.060	17.210	16.012	7,566,099
2026-04-09	17.540	17.540	17.130	17.220	16.022	7,913,542
2026-04-08	17.700	17.790	17.400	17.530	16.310	13,024,140
2026-04-02	17.090	17.260	16.860	17.120	15.929	6,047,632
2026-04-01	16.820	17.210	16.580	17.090	15.901	11,046,770
2026-03-31	16.380	16.520	16.150	16.490	15.343	13,341,150
2026-03-30	16.320	16.570	16.160	16.350	15.212	18,179,699
2026-03-27	16.570	16.980	16.450	16.940	15.761	5,842,363
2026-03-26	17.150	17.150	16.710	16.760	15.594	8,577,289
2026-03-25	16.880	17.220	16.880	17.150	15.957	11,656,550
2026-03-24	16.420	16.880	16.380	16.840	15.668	6,797,340
2026-03-23	16.380	16.500	16.050	16.270	15.138	15,446,250
2026-03-20	16.300	16.630	16.100	16.630	15.473	16,065,550
2026-03-19	16.510	16.770	16.240	16.310	15.175	14,652,720
2026-03-18	16.750	16.850	16.600	16.810	15.640	7,966,980
2026-03-17	16.840	17.000	16.700	16.750	15.584	8,455,420
2026-03-16	16.840	17.100	16.690	16.700	15.538	12,267,130
2026-03-13	17.000	17.070	16.840	16.900	15.724	13,360,340
2026-03-12	17.550	17.550	17.110	17.230	16.031	10,551,780
2026-03-11	17.120	17.600	17.120	17.550	16.329	9,174,316
2026-03-10	17.000	17.290	17.000	17.270	16.068	10,952,020
2026-03-09	17.490	17.490	16.640	16.950	15.771	20,930,029
2026-03-06	17.440	17.700	17.260	17.700	16.468	9,903,874
2026-03-05	17.410	17.570	17.260	17.440	16.226	10,418,260
2026-03-04	17.500	17.500	16.990	17.270	16.068	15,659,840
2026-03-03	17.800	18.040	17.380	17.500	16.282	18,616,750
2026-03-02	17.500	17.870	17.310	17.500	16.282	18,135,311
2026-02-27	17.800	17.840	17.500	17.710	16.478	14,881,650
2026-02-26	17.940	17.950	17.510	17.690	16.459	10,374,160
2026-02-25	18.300	18.410	17.780	17.920	16.673	15,227,100
2026-02-24	18.700	18.700	18.020	18.100	16.841	15,609,420
2026-02-23	18.800	18.890	18.610	18.750	17.445	9,836,234
2026-02-20	19.000	19.190	18.420	18.500	17.213	10,443,150
2026-02-16	18.460	19.050	18.210	19.000	17.678	9,044,126
2026-02-13	18.300	18.570	18.130	18.500	17.213	12,298,200
2026-02-12	18.580	18.580	18.180	18.510	17.222	14,174,770
2026-02-11	18.480	18.600	18.310	18.510	17.222	8,464,626
2026-02-10	18.600	18.600	18.160	18.310	17.036	17,471,641
2026-02-09	18.370	18.840	18.320	18.630	17.334	19,912,189
2026-02-06	17.800	18.190	17.530	18.090	16.831	17,521,551
2026-02-05	17.600	18.020	17.560	17.970	16.720	23,586,801
2026-02-04	17.910	18.230	17.780	17.840	16.599	16,344,630
2026-02-03	17.870	18.070	17.490	18.000	16.747	28,875,609
2026-02-02	17.000	18.030	16.940	17.720	16.487	43,907,719
2026-01-30	17.200	17.330	17.010	17.030	15.845	23,913,090
2026-01-29	17.900	17.900	17.000	17.340	16.133	63,358,859
2026-01-28	18.810	18.930	18.420	18.840	17.529	15,448,260
2026-01-27	18.860	19.020	18.700	18.770	17.464	20,879,949

← NewerPage 3 of 21 · 1,232 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.