Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	21.700	22.100	21.450	21.750	19.665	16,680,080
2023-11-14	21.050	21.250	20.850	21.000	18.987	7,971,438
2023-11-13	20.300	20.900	20.300	20.850	18.852	5,953,739
2023-11-10	21.000	21.050	20.000	20.500	18.535	18,705,881
2023-11-09	21.850	21.850	21.150	21.250	19.213	11,040,520
2023-11-08	22.100	22.200	21.550	21.850	19.756	10,498,260
2023-11-07	22.500	22.550	21.950	22.050	19.937	9,141,088
2023-11-06	21.800	22.850	21.800	22.550	20.389	17,245,400
2023-11-03	20.900	21.800	20.750	21.550	19.484	11,372,940
2023-11-02	20.950	21.050	20.600	20.650	18.671	7,572,119
2023-11-01	21.100	21.150	20.400	20.650	18.671	8,181,676
2023-10-31	21.100	21.300	20.800	21.000	18.987	8,541,835
2023-10-30	21.200	21.500	21.050	21.200	19.168	4,297,642
2023-10-27	21.250	21.400	20.950	21.250	19.213	6,339,048
2023-10-26	21.450	21.450	20.950	21.000	18.987	12,337,800
2023-10-25	21.550	21.800	21.200	21.300	19.258	7,514,364
2023-10-24	21.250	21.700	20.900	21.200	19.168	11,850,110
2023-10-20	21.050	21.800	21.000	21.250	19.213	14,342,730
2023-10-19	21.000	21.450	20.350	21.400	19.349	21,189,711
2023-10-18	20.800	21.150	20.400	20.700	18.716	18,097,359
2023-10-17	21.400	21.600	20.700	21.000	18.987	17,151,000
2023-10-16	21.800	21.850	21.200	21.300	19.258	12,512,590
2023-10-13	22.400	22.600	21.500	21.950	19.846	19,086,779
2023-10-12	22.600	23.000	22.200	22.800	20.615	24,445,750
2023-10-11	23.200	23.200	22.600	22.600	20.434	14,939,600
2023-10-10	22.750	23.100	22.650	22.700	20.524	17,476,141
2023-10-09	22.650	22.800	22.300	22.550	20.389	13,955,980
2023-10-06	22.500	22.850	22.250	22.500	20.343	9,138,232
2023-10-05	22.450	23.000	22.200	22.300	20.163	29,822,400
2023-10-04	22.850	23.000	22.250	22.350	20.208	27,026,279
2023-10-03	23.700	23.700	22.950	23.050	20.841	28,761,230
2023-09-29	23.200	24.250	23.050	24.000	21.700	19,980,920
2023-09-28	24.000	24.100	23.000	23.050	20.841	27,722,230
2023-09-27	24.000	24.600	23.950	24.200	21.880	10,877,170
2023-09-26	23.400	24.150	23.400	23.900	21.609	20,374,359
2023-09-25	24.900	25.100	23.700	23.900	21.609	20,098,020
2023-09-22	24.600	25.300	24.300	25.200	22.785	14,350,230
2023-09-21	25.000	25.150	24.600	24.700	22.333	12,157,360
2023-09-20	25.300	25.550	25.100	25.150	22.739	7,660,907
2023-09-19	25.700	25.800	25.100	25.300	22.875	9,592,230
2023-09-18	25.350	25.850	25.050	25.600	23.146	10,123,030
2023-09-15	25.700	25.950	25.250	25.650	23.191	9,224,742
2023-09-14	25.650	25.900	25.500	25.650	23.191	7,173,293
2023-09-13	25.900	26.250	25.800	25.850	23.372	6,089,422
2023-09-12	25.350	26.050	25.100	25.900	23.417	7,638,264
2023-09-11	25.600	25.750	24.750	25.350	22.920	19,425,529
2023-09-07	26.350	26.350	25.700	25.900	23.417	6,598,120
2023-09-06	26.400	26.700	26.150	26.450	23.915	7,401,271
2023-09-05	27.100	27.350	26.250	26.400	23.870	12,763,340
2023-09-04	26.900	27.400	26.800	27.350	24.729	13,162,750
2023-08-31	26.550	26.850	26.350	26.550	24.005	8,010,309
2023-08-30	26.850	27.200	26.500	26.600	24.050	8,862,465
2023-08-29	26.850	27.150	26.650	26.850	24.276	5,637,160
2023-08-28	27.000	27.150	26.450	26.500	23.960	8,198,230
2023-08-25	26.450	26.450	26.000	26.200	23.689	9,841,613
2023-08-24	26.200	26.900	25.900	26.550	24.005	12,843,630
2023-08-23	26.100	26.300	25.500	25.750	23.282	8,903,663
2023-08-22	25.600	26.300	25.550	26.100	23.598	11,244,600
2023-08-21	26.000	26.150	25.000	25.400	22.965	13,689,990
2023-08-18	26.700	26.750	25.750	26.050	23.553	22,248,010

← NewerPage 13 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.