Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	15.880	15.880	15.440	15.620	14.123	23,138,641
2025-05-08	15.380	15.800	15.380	15.600	14.105	31,890,170
2025-05-07	15.200	15.500	15.160	15.360	13.888	30,475,840
2025-05-06	14.500	15.240	14.360	14.960	13.526	50,338,512
2025-05-02	14.080	14.280	14.000	14.200	12.839	17,230,840
2025-04-30	13.960	14.060	13.860	13.980	12.640	15,149,670
2025-04-29	14.100	14.220	13.900	13.900	12.568	11,995,210
2025-04-28	14.180	14.300	13.980	13.980	12.640	15,587,520
2025-04-25	13.800	14.340	13.700	14.000	12.658	28,250,109
2025-04-24	13.480	13.720	13.360	13.600	12.296	16,718,189
2025-04-23	13.520	13.800	13.480	13.620	12.315	26,075,320
2025-04-22	12.840	13.160	12.820	13.140	11.881	13,268,770
2025-04-17	12.680	13.060	12.600	13.040	11.790	13,222,900
2025-04-16	12.980	13.080	12.720	12.820	11.591	25,033,119
2025-04-15	13.420	13.420	12.940	13.160	11.899	21,713,010
2025-04-14	13.520	13.620	13.080	13.420	12.134	36,134,500
2025-04-11	13.180	13.280	12.800	13.240	11.971	48,861,422
2025-04-10	13.260	13.700	13.100	13.380	12.098	34,449,520
2025-04-09	12.940	12.960	12.200	12.960	11.718	62,397,953
2025-04-08	13.360	13.940	13.120	13.260	11.989	33,707,180
2025-04-07	14.500	14.660	13.200	13.360	12.079	55,960,910
2025-04-03	15.480	15.680	15.380	15.580	14.087	14,502,200
2025-04-02	15.840	15.980	15.680	15.860	14.340	7,993,044
2025-04-01	15.600	16.200	15.600	15.860	14.340	13,786,520
2025-03-31	16.260	16.260	15.380	15.600	14.105	36,441,449
2025-03-28	16.780	16.780	16.200	16.340	14.774	23,597,020
2025-03-27	16.800	16.840	16.540	16.560	14.973	25,459,410
2025-03-26	16.720	16.920	16.640	16.840	15.226	9,083,900
2025-03-25	16.800	16.980	16.640	16.720	15.117	9,530,419
2025-03-24	16.920	16.960	16.680	16.920	15.298	16,183,800
2025-03-21	17.440	17.580	16.840	17.000	15.371	21,087,449
2025-03-20	17.720	18.180	17.400	17.440	15.768	22,349,020
2025-03-19	17.860	17.900	17.660	17.800	16.094	15,709,210
2025-03-18	18.100	18.140	17.900	18.000	16.275	9,448,971
2025-03-17	17.920	18.160	17.820	17.880	16.166	12,157,230
2025-03-14	17.820	18.180	17.340	17.800	16.094	29,324,699
2025-03-13	17.840	18.020	17.440	17.560	15.877	17,519,680
2025-03-12	18.460	18.560	17.640	17.840	16.130	18,416,580
2025-03-11	18.020	18.700	17.520	18.620	16.835	19,169,699
2025-03-10	18.380	18.440	17.860	18.100	16.365	10,902,480
2025-03-07	18.320	18.780	18.120	18.340	16.582	13,921,090
2025-03-06	18.420	18.560	18.180	18.480	16.709	14,781,610
2025-03-05	18.400	18.440	18.040	18.240	16.492	12,309,620
2025-03-04	18.180	18.440	18.020	18.160	16.419	12,483,300
2025-03-03	18.100	18.780	18.100	18.300	16.546	34,106,219
2025-02-28	17.720	18.200	17.420	17.800	16.094	35,405,152
2025-02-27	17.400	17.960	17.340	17.720	16.022	21,172,100
2025-02-26	17.780	17.840	17.500	17.640	15.949	13,843,810
2025-02-25	17.420	17.860	17.420	17.620	15.931	16,683,689
2025-02-24	17.280	18.460	17.200	18.080	16.347	37,260,246
2025-02-21	17.680	17.680	16.900	17.180	15.533	23,589,561
2025-02-20	17.120	17.700	17.120	17.500	15.823	18,826,740
2025-02-19	17.260	17.460	16.960	17.300	15.642	12,701,590
2025-02-18	17.180	17.420	17.040	17.320	15.660	14,103,340
2025-02-17	17.000	17.600	16.900	17.240	15.588	22,788,391
2025-02-14	16.940	17.140	16.740	16.980	15.352	24,497,160
2025-02-13	16.540	17.220	16.520	16.740	15.135	47,678,602
2025-02-12	16.300	16.580	16.220	16.460	14.882	26,312,350
2025-02-11	16.900	16.920	16.000	16.040	14.503	35,715,160
2025-02-10	16.880	17.180	16.740	16.920	15.298	14,763,870

← NewerPage 7 of 21 · 1,229 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.