Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	19.040	19.440	18.840	18.880	17.352	19,934,920
2025-07-31	18.820	19.280	18.780	19.040	17.499	18,299,500
2025-07-30	19.080	19.080	18.660	18.720	17.205	22,263,270
2025-07-29	18.620	19.260	18.500	19.200	17.647	29,029,439
2025-07-28	18.600	19.200	18.500	18.800	17.279	30,377,391
2025-07-25	18.680	18.800	18.480	18.480	16.985	11,060,290
2025-07-24	18.760	19.180	18.580	18.680	17.169	25,884,939
2025-07-23	18.560	18.580	18.180	18.420	16.930	20,753,539
2025-07-22	18.460	18.460	18.060	18.360	16.875	20,156,699
2025-07-21	18.480	18.540	18.100	18.460	16.966	20,647,141
2025-07-18	18.880	18.900	18.400	18.480	16.985	15,893,510
2025-07-17	19.040	19.100	18.560	18.640	17.132	21,091,320
2025-07-16	19.200	19.300	19.000	19.040	17.499	13,257,340
2025-07-15	19.160	19.280	19.000	19.120	17.573	18,803,900
2025-07-14	19.240	19.280	18.660	19.120	17.573	21,810,350
2025-07-11	19.180	19.600	18.880	19.220	17.665	27,572,840
2025-07-10	19.100	19.400	18.760	19.260	17.702	25,955,820
2025-07-09	18.820	19.080	18.600	19.060	17.518	34,692,941
2025-07-08	18.600	18.800	18.360	18.740	17.224	32,989,488
2025-07-07	17.780	18.360	17.500	18.320	16.838	35,497,910
2025-07-04	17.800	17.980	17.620	17.640	16.213	24,487,029
2025-07-03	17.500	17.800	17.400	17.780	16.341	35,040,859
2025-07-02	17.320	17.740	17.140	17.320	15.919	58,285,520
2025-06-30	16.580	16.660	16.300	16.340	15.018	10,320,860
2025-06-27	16.540	16.680	16.320	16.560	15.220	20,743,119
2025-06-26	16.540	16.780	16.360	16.420	15.091	15,908,900
2025-06-25	15.880	16.700	15.720	16.640	15.294	34,416,512
2025-06-24	15.440	15.860	15.440	15.700	14.430	13,066,070
2025-06-23	15.020	15.360	14.800	15.320	14.080	10,624,030
2025-06-20	15.020	15.160	14.960	15.020	13.805	14,477,970
2025-06-19	15.460	15.460	14.940	15.020	13.805	9,600,813
2025-06-18	15.660	15.680	15.340	15.460	14.209	11,755,090
2025-06-17	15.140	15.800	15.120	15.660	14.393	24,867,779
2025-06-16	14.920	14.920	14.620	14.880	13.676	33,336,012
2025-06-13	15.320	15.380	14.820	14.920	13.713	17,873,859
2025-06-12	15.960	15.960	15.460	15.500	14.246	12,321,120
2025-06-11	16.080	16.080	15.820	15.960	14.669	7,462,705
2025-06-10	15.800	16.100	15.740	15.880	14.595	11,551,770
2025-06-09	15.580	15.740	15.460	15.740	14.466	9,746,321
2025-06-06	16.000	16.000	15.420	15.460	14.209	13,737,900
2025-06-05	15.880	16.020	15.660	15.740	14.466	15,498,090
2025-06-04	15.960	16.000	15.720	15.880	14.595	13,023,500
2025-06-03	16.080	16.180	15.780	15.780	14.503	18,542,699
2025-06-02	15.640	16.120	15.340	16.080	14.779	31,906,471
2025-05-30	15.500	15.560	15.120	15.420	14.172	26,916,670
2025-05-29	15.460	15.740	15.360	15.540	14.283	17,708,811
2025-05-28	15.380	15.680	15.380	15.460	14.209	17,167,660
2025-05-27	15.360	15.400	15.120	15.380	13.906	10,749,120
2025-05-26	15.000	15.500	14.940	15.360	13.888	19,598,910
2025-05-23	15.120	15.160	14.940	15.040	13.598	9,314,096
2025-05-22	15.180	15.420	15.060	15.120	13.671	12,240,410
2025-05-21	15.400	15.540	15.080	15.140	13.689	13,020,590
2025-05-20	15.680	15.680	15.340	15.480	13.996	18,494,359
2025-05-19	15.500	15.660	15.360	15.500	14.014	12,325,980
2025-05-16	15.760	15.760	15.400	15.580	14.087	17,442,449
2025-05-15	16.080	16.180	15.640	15.760	14.249	16,279,490
2025-05-14	16.100	16.160	15.940	16.100	14.557	18,137,160
2025-05-13	16.000	16.420	15.740	15.960	14.430	27,412,949
2025-05-12	15.880	16.220	15.660	16.120	14.575	31,697,301
2025-05-09	15.880	15.880	15.440	15.620	14.123	23,138,641

← NewerPage 6 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.