Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	26.200	26.450	25.800	26.150	23.644	7,076,737
2023-05-22	26.650	26.900	26.300	26.500	23.960	6,195,729
2023-05-19	26.500	26.800	25.900	26.500	23.960	10,096,000
2023-05-18	26.500	26.750	26.350	26.600	24.050	6,018,470
2023-05-17	26.900	27.000	26.200	26.250	23.734	19,910,270
2023-05-16	26.600	26.950	26.400	26.750	24.186	10,622,270
2023-05-15	25.500	26.600	25.500	26.450	23.915	16,206,140
2023-05-12	26.200	26.300	25.500	25.850	23.372	12,715,000
2023-05-11	25.800	26.100	25.400	26.000	23.508	17,930,859
2023-05-10	25.100	25.900	24.750	25.750	23.282	13,505,110
2023-05-09	26.000	26.000	24.700	25.100	22.694	28,449,750
2023-05-08	26.900	27.200	25.950	26.100	23.598	20,403,461
2023-05-05	27.150	27.250	26.750	26.900	24.322	10,087,460
2023-05-04	26.650	27.250	26.200	27.150	24.548	22,007,699
2023-05-03	27.800	27.950	26.600	26.950	24.367	19,819,619
2023-05-02	28.900	29.100	27.400	28.350	25.633	27,666,301
2023-04-28	27.550	28.350	27.400	27.850	25.181	21,642,100
2023-04-27	27.500	28.000	27.350	27.550	24.909	10,418,280
2023-04-26	27.750	27.950	27.050	27.850	25.181	12,463,500
2023-04-25	28.850	28.950	27.700	27.800	25.135	16,863,410
2023-04-24	29.450	29.550	28.350	29.100	26.311	15,967,190
2023-04-21	29.650	29.800	29.100	29.450	26.627	17,668,689
2023-04-20	29.700	30.050	29.300	29.900	27.034	33,886,246
2023-04-19	28.000	29.100	28.000	28.750	25.994	21,560,760
2023-04-18	28.150	28.450	27.650	28.100	25.407	9,898,679
2023-04-17	27.600	28.550	27.600	28.400	25.678	18,422,760
2023-04-14	28.500	28.500	27.500	27.600	24.955	18,517,930
2023-04-13	27.800	28.500	27.300	28.500	25.768	8,855,936
2023-04-12	28.900	29.000	28.050	28.250	25.542	12,526,290
2023-04-11	29.300	29.450	28.650	28.900	26.130	11,959,170
2023-04-06	28.800	29.000	28.450	28.800	26.040	10,918,550
2023-04-04	29.550	29.550	28.800	29.250	26.446	12,421,190
2023-04-03	27.550	29.200	27.550	29.200	26.401	28,399,961
2023-03-31	26.700	27.900	26.700	27.300	24.683	20,858,721
2023-03-30	26.300	26.600	25.850	26.600	24.050	12,660,360
2023-03-29	26.450	26.950	26.100	26.300	23.779	10,019,570
2023-03-28	26.400	26.650	26.100	26.350	23.824	7,090,568
2023-03-27	26.700	27.200	26.100	26.400	23.870	21,336,580
2023-03-24	26.950	27.100	26.300	26.600	24.050	6,440,560
2023-03-23	27.200	27.200	26.450	26.950	24.367	14,263,970
2023-03-22	26.600	27.400	26.600	27.250	24.638	15,873,200
2023-03-21	26.300	26.650	25.900	26.600	24.050	10,485,140
2023-03-20	26.600	26.600	25.600	25.900	23.417	18,190,840
2023-03-17	26.900	27.000	26.400	26.800	24.231	10,653,840
2023-03-16	26.150	26.350	25.600	26.250	23.734	16,695,109
2023-03-15	27.100	27.250	26.150	26.200	23.689	10,304,760
2023-03-14	26.950	27.350	26.350	26.500	23.960	11,910,580
2023-03-13	26.100	27.450	25.850	27.200	24.593	14,434,850
2023-03-10	27.000	27.150	25.500	26.100	23.598	22,938,359
2023-03-09	27.400	27.700	27.100	27.450	24.819	9,823,402
2023-03-08	27.500	27.700	27.200	27.300	24.683	13,721,960
2023-03-07	28.100	28.500	27.650	27.950	25.271	11,165,340
2023-03-06	27.500	28.400	27.250	28.150	25.452	12,609,050
2023-03-03	27.800	28.100	27.250	27.500	24.864	11,633,520
2023-03-02	28.050	28.650	27.000	27.150	24.548	15,359,710
2023-03-01	27.450	28.750	27.050	28.550	25.813	15,289,260
2023-02-28	27.850	28.250	27.150	27.200	24.593	15,157,950
2023-02-27	27.500	27.850	27.100	27.650	25.000	12,253,190
2023-02-24	27.400	28.050	27.300	27.700	25.045	10,391,020
2023-02-23	27.500	28.050	27.300	27.450	24.819	12,211,910

← NewerPage 15 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.