Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	20.650	20.900	20.350	20.850	18.852	23,523,949
2024-05-14	20.900	20.950	20.350	20.450	18.490	23,165,600
2024-05-13	20.000	20.950	19.740	20.900	18.897	22,425,131
2024-05-10	20.200	20.450	19.900	20.050	18.128	18,817,490
2024-05-09	19.800	20.200	19.760	20.050	18.128	10,883,470
2024-05-08	20.100	20.150	19.800	19.800	17.902	19,597,141
2024-05-07	20.300	20.350	19.900	19.980	18.065	17,828,770
2024-05-06	19.980	20.400	19.740	20.300	18.354	25,407,689
2024-05-03	19.760	20.500	19.520	20.250	18.309	27,268,500
2024-05-02	18.580	19.580	18.360	19.300	17.450	25,570,609
2024-04-30	19.140	19.200	18.660	18.680	16.890	20,299,619
2024-04-29	19.280	20.050	19.080	19.140	17.305	44,102,871
2024-04-26	18.000	18.740	18.000	18.720	16.926	30,420,311
2024-04-25	18.280	18.580	17.900	18.200	16.456	18,371,910
2024-04-24	18.700	18.700	18.400	18.460	16.691	14,684,790
2024-04-23	18.120	18.520	18.120	18.480	16.709	9,631,998
2024-04-22	18.060	18.600	18.000	18.120	16.383	14,185,130
2024-04-19	18.440	18.440	17.820	18.000	16.275	34,154,391
2024-04-18	18.960	19.640	18.860	18.880	17.070	34,815,648
2024-04-17	19.500	19.740	18.540	19.040	17.215	34,177,160
2024-04-16	20.450	20.550	19.580	19.700	17.812	45,057,328
2024-04-15	21.500	21.700	20.900	20.950	18.942	22,579,109
2024-04-12	22.300	22.400	21.900	21.950	19.846	13,305,410
2024-04-11	21.850	22.350	21.750	22.350	20.208	10,281,740
2024-04-10	22.450	22.600	22.000	22.350	20.208	15,101,490
2024-04-09	22.300	22.800	22.150	22.350	20.208	10,541,060
2024-04-08	22.650	22.700	22.100	22.350	20.208	15,925,550
2024-04-05	23.100	23.100	22.300	22.700	20.524	7,697,628
2024-04-03	22.950	23.050	22.700	22.850	20.660	9,215,961
2024-04-02	22.700	23.250	22.700	23.000	20.795	16,537,900
2024-03-28	21.700	22.100	21.600	22.050	19.937	10,867,150
2024-03-27	22.050	22.050	21.600	21.700	19.620	19,604,330
2024-03-26	22.000	22.400	21.900	22.200	20.072	17,649,961
2024-03-25	22.150	22.500	21.900	22.050	19.937	8,301,982
2024-03-22	21.850	22.350	21.600	22.150	20.027	16,472,510
2024-03-21	21.150	22.050	21.150	21.900	19.801	9,066,945
2024-03-20	21.150	21.250	20.950	21.150	19.123	6,465,298
2024-03-19	21.050	21.400	20.700	21.150	19.123	10,427,710
2024-03-18	20.900	21.400	20.800	21.350	19.304	16,926,619
2024-03-15	21.600	21.850	21.000	21.200	19.168	24,902,391
2024-03-14	21.850	22.300	21.700	21.850	19.756	12,995,880
2024-03-13	21.600	22.250	21.600	21.900	19.801	12,959,610
2024-03-12	21.750	21.950	21.400	21.900	19.801	15,770,260
2024-03-11	20.900	21.600	20.800	21.450	19.394	11,325,120
2024-03-08	21.100	21.250	20.800	20.900	18.897	13,227,690
2024-03-07	20.850	21.300	20.700	21.100	19.078	18,091,529
2024-03-06	20.350	21.050	19.920	20.850	18.852	39,344,168
2024-03-05	20.500	20.650	20.050	20.400	18.445	25,054,010
2024-03-04	22.050	22.050	20.500	20.700	18.716	44,941,219
2024-03-01	22.500	23.150	21.900	22.050	19.937	21,176,199
2024-02-29	22.250	22.850	22.200	22.300	20.163	20,212,311
2024-02-28	22.700	22.900	22.350	22.400	20.253	8,147,717
2024-02-27	23.300	23.300	22.000	22.650	20.479	25,086,891
2024-02-26	23.200	23.500	23.050	23.200	20.976	8,637,429
2024-02-23	23.550	23.950	23.400	23.550	21.293	7,464,068
2024-02-22	23.350	23.750	23.000	23.550	21.293	24,653,180
2024-02-21	23.500	23.900	23.300	23.350	21.112	14,578,300
2024-02-20	23.400	23.550	23.050	23.500	21.248	31,646,641
2024-02-19	24.450	24.450	23.300	23.600	21.338	19,956,230
2024-02-16	23.450	24.650	23.450	24.500	22.152	32,522,000

← NewerPage 11 of 21 · 1,234 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.