Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.340	21.000	20.160	20.840	19.390	20,688,359
2025-10-27	19.860	20.620	19.860	20.340	18.925	17,750,430
2025-10-24	19.440	20.060	19.440	19.860	18.478	21,435,580
2025-10-23	18.630	19.460	18.540	19.230	17.892	43,948,871
2025-10-22	18.660	18.750	18.390	18.420	17.138	16,135,560
2025-10-21	19.080	19.120	18.590	18.680	17.380	15,157,220
2025-10-20	18.190	19.050	18.190	18.860	17.548	23,240,551
2025-10-17	18.020	18.400	17.900	18.070	16.813	22,144,270
2025-10-16	18.580	18.600	18.100	18.230	16.961	13,630,430
2025-10-15	18.280	18.680	18.230	18.580	17.287	23,235,500
2025-10-14	19.070	19.180	17.890	18.130	16.868	36,696,754
2025-10-13	19.280	19.660	18.810	19.030	17.706	52,483,641
2025-10-10	21.060	21.060	19.960	20.140	18.739	43,980,738
2025-10-09	21.080	21.880	21.040	21.320	19.836	28,874,279
2025-10-08	20.760	21.120	20.300	21.100	19.632	22,651,570
2025-10-06	21.280	21.280	20.280	20.760	19.315	27,078,600
2025-10-03	21.700	21.780	21.160	21.280	19.799	12,621,530
2025-10-02	21.760	21.920	21.420	21.780	20.264	17,507,160
2025-09-30	22.360	22.500	21.360	21.700	20.190	24,115,189
2025-09-29	21.500	22.460	21.500	22.200	20.655	35,361,398
2025-09-26	21.340	21.700	20.900	21.220	19.743	15,376,210
2025-09-25	21.360	21.640	21.120	21.340	19.855	11,492,470
2025-09-24	21.020	21.100	20.700	21.060	19.595	10,764,240
2025-09-23	21.360	21.400	20.700	20.800	19.353	10,144,170
2025-09-22	21.600	22.100	20.940	21.080	19.613	28,887,910
2025-09-19	20.420	21.600	20.360	21.600	20.097	34,659,793
2025-09-18	20.480	20.760	20.200	20.340	18.925	14,838,160
2025-09-17	20.380	20.660	20.220	20.600	19.167	17,550,359
2025-09-16	21.420	21.420	20.080	20.260	18.850	27,699,939
2025-09-15	20.800	21.180	20.800	21.060	19.595	11,594,310
2025-09-12	21.000	21.100	20.800	21.080	19.613	19,925,170
2025-09-11	20.400	20.940	20.160	20.860	19.408	17,481,330
2025-09-10	20.140	20.780	20.000	20.660	19.222	29,087,131
2025-09-09	19.980	20.280	19.720	19.970	18.580	15,572,080
2025-09-08	19.710	20.260	19.650	19.920	18.534	16,920,471
2025-09-05	19.540	19.760	19.430	19.710	18.338	21,356,420
2025-09-04	19.950	20.200	19.350	19.540	18.180	18,281,740
2025-09-03	20.440	20.680	19.900	20.020	18.627	12,523,630
2025-09-02	20.200	20.480	20.080	20.160	18.757	16,169,060
2025-09-01	20.420	20.480	20.080	20.200	18.794	13,415,280
2025-08-29	20.360	20.400	20.020	20.340	18.925	11,409,200
2025-08-28	20.340	20.360	19.920	20.100	18.701	14,965,030
2025-08-27	21.200	21.300	20.260	20.540	18.878	17,988,670
2025-08-26	21.200	21.420	21.000	21.100	19.393	12,486,210
2025-08-25	20.300	21.360	20.180	21.360	19.632	38,206,848
2025-08-22	20.320	20.320	19.910	20.180	18.547	13,784,970
2025-08-21	20.100	20.540	19.830	20.320	18.676	20,344,189
2025-08-20	19.860	20.360	19.670	20.280	18.639	21,178,439
2025-08-19	19.980	20.200	19.850	19.950	18.336	10,160,380
2025-08-18	19.280	20.540	19.280	19.980	18.363	24,556,510
2025-08-15	20.220	20.220	19.860	19.950	18.336	10,629,330
2025-08-14	20.540	20.800	20.360	20.440	18.786	14,068,270
2025-08-13	20.500	20.500	19.910	20.240	18.602	14,972,520
2025-08-12	19.900	20.440	19.730	20.360	18.713	15,078,370
2025-08-11	20.240	20.480	19.620	19.870	18.262	29,235,090
2025-08-08	20.420	20.520	20.000	20.120	18.492	26,992,990
2025-08-07	19.600	20.800	19.550	20.540	18.878	40,172,449
2025-08-06	19.860	19.860	19.420	19.560	17.977	14,992,260
2025-08-05	19.230	19.900	19.000	19.730	18.134	27,893,961
2025-08-04	19.000	19.230	18.760	19.230	17.674	14,112,690

← NewerPage 5 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.