Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	18.850	19.000	18.690	18.830	17.520	15,413,610
2026-01-23	18.750	18.950	18.650	18.760	17.455	11,693,760
2026-01-22	18.450	18.850	18.410	18.660	17.362	13,900,670
2026-01-21	18.280	18.530	18.140	18.400	17.120	17,842,561
2026-01-20	18.320	18.520	18.180	18.450	17.166	10,963,310
2026-01-19	18.400	18.580	18.260	18.340	17.064	14,729,300
2026-01-16	19.050	19.240	18.470	18.590	17.296	23,151,580
2026-01-15	18.780	18.940	18.580	18.930	17.613	15,365,190
2026-01-14	18.510	19.070	18.450	18.780	17.473	17,551,480
2026-01-13	18.680	18.960	18.430	18.530	17.241	11,116,540
2026-01-12	18.190	18.660	18.190	18.600	17.306	11,562,820
2026-01-09	18.770	18.990	18.610	18.750	17.445	15,711,810
2026-01-08	19.630	19.630	18.370	18.740	17.436	42,627,246
2026-01-07	19.880	19.950	19.500	19.620	18.255	11,145,150
2026-01-06	19.950	20.040	19.710	19.940	18.552	9,557,313
2026-01-05	20.140	20.140	19.500	19.750	18.376	11,502,050
2026-01-02	19.600	20.100	19.600	19.980	18.590	6,175,847
2025-12-31	19.600	19.730	19.380	19.600	18.236	7,280,023
2025-12-30	19.800	19.870	19.380	19.710	18.338	13,948,150
2025-12-29	20.820	20.820	19.880	19.910	18.525	16,871,029
2025-12-24	20.980	21.160	20.500	20.840	19.390	7,730,963
2025-12-23	20.720	20.940	20.540	20.900	19.446	5,844,913
2025-12-22	20.600	20.760	20.360	20.720	19.278	5,374,560
2025-12-19	20.100	20.660	20.060	20.520	19.092	15,777,060
2025-12-18	19.960	20.200	19.800	19.980	18.590	6,505,068
2025-12-17	20.040	20.380	19.890	20.060	18.664	11,074,030
2025-12-16	20.020	20.200	19.850	19.930	18.543	11,652,160
2025-12-15	20.680	20.720	19.950	20.100	18.701	13,110,340
2025-12-12	20.800	20.880	20.520	20.720	19.278	10,254,910
2025-12-11	20.940	21.000	20.180	20.320	18.906	13,564,040
2025-12-10	20.260	20.800	20.220	20.800	19.353	10,134,100
2025-12-09	21.040	21.140	20.400	20.500	19.073	15,359,970
2025-12-08	21.360	21.480	20.920	21.060	19.595	12,807,030
2025-12-05	21.200	21.440	20.860	21.400	19.911	11,210,010
2025-12-04	21.880	21.880	21.380	21.460	19.967	12,555,020
2025-12-03	21.840	21.900	21.600	21.800	20.283	7,100,916
2025-12-02	21.600	22.000	21.300	21.880	20.357	23,777,920
2025-12-01	21.240	21.580	21.080	21.420	19.929	13,816,240
2025-11-28	20.780	21.280	20.780	21.200	19.725	20,362,590
2025-11-27	20.160	20.680	19.870	20.660	19.222	16,828,699
2025-11-26	20.100	20.480	19.930	19.980	18.590	10,038,050
2025-11-25	19.750	20.060	19.590	19.750	18.376	10,486,950
2025-11-24	19.320	19.640	19.160	19.630	18.264	19,242,400
2025-11-21	19.940	19.990	19.000	19.070	17.743	20,089,359
2025-11-20	20.320	20.600	20.200	20.280	18.869	10,302,690
2025-11-19	20.620	20.700	20.160	20.260	18.850	5,856,727
2025-11-18	20.860	20.860	20.420	20.620	19.185	10,325,030
2025-11-17	21.000	21.020	20.760	20.940	19.483	6,461,848
2025-11-14	21.320	21.320	20.880	21.080	19.613	9,051,160
2025-11-13	21.320	21.440	20.940	21.320	19.836	11,096,860
2025-11-12	21.160	21.580	21.160	21.380	19.892	15,108,910
2025-11-11	21.200	21.220	20.800	21.160	19.688	11,346,360
2025-11-10	20.500	21.080	20.340	21.060	19.595	17,976,340
2025-11-07	20.440	20.540	20.220	20.340	18.925	6,083,280
2025-11-06	20.140	20.440	20.080	20.440	19.018	9,243,322
2025-11-05	19.620	20.120	19.320	20.080	18.683	11,501,620
2025-11-04	19.840	20.180	19.700	19.750	18.376	15,060,270
2025-11-03	20.700	20.920	19.890	19.950	18.562	17,997,080
2025-10-31	20.340	20.540	20.080	20.240	18.832	8,686,091
2025-10-30	20.840	20.900	20.100	20.520	19.092	21,941,760

← NewerPage 4 of 5 · 246 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.