Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	26.700	26.750	25.750	26.050	23.553	22,248,010
2023-08-17	27.000	27.250	26.350	27.050	24.457	16,649,830
2023-08-16	27.600	27.800	27.250	27.500	24.864	7,436,009
2023-08-15	28.250	28.300	27.750	27.900	25.226	4,361,299
2023-08-14	28.000	28.300	27.000	28.200	25.497	11,316,060
2023-08-11	29.400	29.400	28.350	28.600	25.859	7,823,873
2023-08-10	28.800	29.300	28.350	29.100	26.311	13,960,450
2023-08-09	29.100	29.100	28.550	28.900	26.130	11,553,320
2023-08-08	29.500	29.650	29.050	29.200	26.401	7,022,863
2023-08-07	29.500	29.950	29.200	29.850	26.989	6,320,610
2023-08-04	29.800	30.050	29.350	29.900	27.034	15,240,020
2023-08-03	29.000	30.150	28.800	29.550	26.718	10,101,080
2023-08-02	29.500	29.900	28.750	29.150	26.356	11,470,270
2023-08-01	29.750	29.950	29.350	29.650	26.808	11,096,270
2023-07-31	31.350	31.450	29.550	29.750	26.898	19,786,561
2023-07-28	30.750	30.900	30.200	30.800	27.848	19,460,461
2023-07-27	29.350	30.950	29.300	30.750	27.803	38,391,273
2023-07-26	28.150	29.250	28.150	29.150	26.356	14,546,920
2023-07-25	28.200	28.500	27.900	28.100	25.407	14,618,700
2023-07-24	27.200	27.800	27.050	27.550	24.909	6,521,084
2023-07-21	27.350	27.900	27.300	27.600	24.955	7,506,828
2023-07-20	28.000	28.200	27.450	27.650	25.000	8,710,292
2023-07-19	28.100	28.400	27.850	28.150	25.452	6,326,187
2023-07-18	28.400	28.650	28.100	28.400	25.678	7,564,165
2023-07-14	28.750	29.100	28.650	28.800	26.040	11,106,400
2023-07-13	28.800	29.400	28.700	28.750	25.994	17,299,680
2023-07-12	28.050	28.600	28.050	28.350	25.633	6,221,416
2023-07-11	27.800	28.700	27.500	28.250	25.542	17,611,609
2023-07-10	27.500	27.750	27.050	27.400	24.774	8,988,299
2023-07-07	26.300	27.050	26.050	26.800	24.231	13,097,120
2023-07-06	27.800	27.950	26.550	26.700	24.141	14,487,700
2023-07-05	28.000	28.400	27.950	28.200	25.497	7,413,483
2023-07-04	27.800	28.400	27.700	28.200	25.497	6,402,498
2023-07-03	26.700	28.200	26.500	27.900	25.226	12,793,410
2023-06-30	26.800	27.250	26.650	26.700	24.141	9,560,183
2023-06-29	27.750	27.800	26.750	26.900	24.322	8,505,200
2023-06-28	27.300	27.800	27.050	27.700	25.045	5,208,607
2023-06-27	27.450	27.550	26.900	27.300	24.683	10,606,500
2023-06-26	27.900	28.000	27.250	27.500	24.864	13,433,300
2023-06-23	28.150	28.250	27.800	28.000	25.316	8,738,887
2023-06-21	28.350	28.400	27.950	28.200	25.497	9,485,601
2023-06-20	28.750	29.400	28.600	28.700	25.949	11,961,930
2023-06-19	28.850	28.950	28.450	28.750	25.994	11,084,670
2023-06-16	28.900	29.200	28.700	28.850	26.085	16,280,520
2023-06-15	28.750	28.900	28.000	28.900	26.130	10,328,110
2023-06-14	28.150	28.800	28.000	28.500	25.768	19,854,369
2023-06-13	27.700	28.250	27.500	28.150	25.452	15,979,130
2023-06-12	27.350	27.750	27.250	27.650	25.000	9,933,199
2023-06-09	27.500	27.750	27.200	27.300	24.683	6,849,990
2023-06-08	27.350	27.450	26.800	27.250	24.638	7,858,535
2023-06-07	26.900	27.800	26.700	27.500	24.864	15,007,390
2023-06-06	26.600	26.850	26.300	26.500	23.960	6,107,632
2023-06-05	26.450	26.800	26.250	26.500	23.960	8,528,871
2023-06-02	25.600	26.800	25.250	26.500	23.960	26,352,260
2023-06-01	25.350	26.000	24.700	24.800	22.423	15,712,120
2023-05-31	26.000	26.000	24.850	25.350	22.920	23,207,789
2023-05-30	25.100	25.750	24.700	25.750	23.282	9,260,084
2023-05-29	24.750	25.400	24.700	25.150	22.739	11,152,500
2023-05-25	24.650	24.700	24.000	24.700	22.333	15,706,870
2023-05-24	25.800	25.800	24.500	24.750	22.378	20,633,721

← NewerPage 14 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.