Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	22.850	23.650	22.450	23.200	20.976	30,119,961
2024-02-09	22.500	22.900	22.200	22.850	20.660	6,086,881
2024-02-08	22.350	22.750	22.250	22.500	20.343	7,647,548
2024-02-07	22.350	22.500	21.950	22.300	20.163	8,369,416
2024-02-06	22.000	22.600	21.900	22.300	20.163	9,574,238
2024-02-05	21.650	22.250	21.550	22.000	19.891	9,544,330
2024-02-02	21.800	22.800	21.800	21.950	19.846	16,976,369
2024-02-01	20.500	21.450	20.500	21.350	19.304	13,801,490
2024-01-31	21.000	21.450	20.350	20.500	18.535	16,881,820
2024-01-30	21.650	21.800	20.900	21.000	18.987	16,288,320
2024-01-29	21.550	21.950	21.500	21.650	19.575	8,588,746
2024-01-26	21.300	22.300	21.300	21.550	19.484	8,853,949
2024-01-25	21.700	21.800	21.200	21.500	19.439	10,070,400
2024-01-24	20.750	21.700	20.750	21.550	19.484	18,648,570
2024-01-23	20.450	20.850	20.150	20.500	18.535	16,886,051
2024-01-22	20.900	21.100	20.100	20.350	18.399	12,672,660
2024-01-19	21.150	21.400	20.900	21.100	19.078	8,958,727
2024-01-18	21.100	21.300	20.800	20.950	18.942	10,869,660
2024-01-17	21.500	21.500	20.450	20.700	18.716	29,217,680
2024-01-16	21.550	22.000	21.500	21.550	19.484	10,196,380
2024-01-15	21.850	22.050	21.500	21.900	19.801	6,506,909
2024-01-12	21.800	22.150	21.450	21.850	19.756	4,181,622
2024-01-11	22.250	22.250	21.400	21.850	19.756	17,697,230
2024-01-10	22.500	22.500	21.950	22.250	20.117	7,801,725
2024-01-09	22.550	22.750	22.350	22.600	20.434	10,307,790
2024-01-08	23.050	23.500	22.300	22.550	20.389	9,451,525
2024-01-05	23.150	23.350	22.800	22.900	20.705	9,596,173
2024-01-04	23.500	23.500	22.850	23.100	20.886	11,065,440
2024-01-03	23.750	23.900	23.250	23.350	21.112	16,737,131
2024-01-02	23.200	24.250	23.050	23.750	21.474	23,216,619
2023-12-29	22.950	23.050	22.650	22.850	20.660	5,305,881
2023-12-28	22.500	22.950	22.300	22.850	20.660	10,359,610
2023-12-27	22.850	22.850	22.300	22.350	20.208	11,129,490
2023-12-22	23.050	23.300	22.400	22.500	20.343	14,716,060
2023-12-21	22.100	22.950	22.050	22.750	20.569	17,559,471
2023-12-20	21.750	22.600	21.750	22.500	20.343	21,128,869
2023-12-19	21.400	21.550	21.300	21.450	19.394	4,933,246
2023-12-18	21.300	21.550	21.300	21.400	19.349	5,846,625
2023-12-15	21.200	21.700	21.200	21.450	19.394	11,056,530
2023-12-14	21.500	21.700	21.050	21.200	19.168	10,703,080
2023-12-13	21.100	21.250	20.800	20.950	18.942	12,922,030
2023-12-12	21.300	21.450	21.000	21.050	19.032	10,507,610
2023-12-11	20.800	21.300	20.500	21.150	19.123	14,891,210
2023-12-08	21.250	21.450	20.950	21.050	19.032	15,569,450
2023-12-07	20.900	21.800	20.600	21.050	19.032	18,165,881
2023-12-06	20.800	21.400	20.350	21.000	18.987	26,618,820
2023-12-05	20.050	20.550	19.940	20.200	18.264	14,100,150
2023-12-04	19.620	20.550	19.620	20.050	18.128	20,064,840
2023-12-01	19.340	19.820	19.040	19.600	17.721	20,345,381
2023-11-30	19.100	19.320	18.860	19.160	17.324	13,357,590
2023-11-29	19.760	19.820	18.740	19.040	17.215	22,813,400
2023-11-28	20.550	20.550	19.820	19.960	18.047	17,336,910
2023-11-27	20.750	20.850	20.150	20.450	18.490	11,423,170
2023-11-24	21.000	21.050	20.450	20.750	18.761	10,729,960
2023-11-23	21.250	21.250	20.850	21.250	19.213	9,179,901
2023-11-22	21.500	21.600	21.100	21.250	19.213	6,856,277
2023-11-21	21.900	22.200	21.400	21.500	19.439	10,734,420
2023-11-20	21.500	21.800	21.400	21.650	19.575	8,196,779
2023-11-17	21.150	21.700	21.100	21.400	19.349	7,192,748
2023-11-16	21.800	21.900	21.450	21.650	19.575	6,151,060

← NewerPage 12 of 21 · 1,233 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.