Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	27.650	27.750	27.050	27.550	24.909	9,435,638
2023-02-21	28.000	28.350	27.500	27.650	25.000	9,352,961
2023-02-20	28.000	28.100	26.750	27.800	25.135	12,893,100
2023-02-17	29.050	29.150	28.000	28.150	25.452	10,973,480
2023-02-16	29.550	29.800	28.950	29.050	26.266	8,529,933
2023-02-15	29.100	29.300	28.700	29.100	26.311	9,488,739
2023-02-14	29.000	29.200	28.600	29.100	26.311	10,794,100
2023-02-13	28.400	28.900	27.900	28.750	25.994	12,554,160
2023-02-10	29.300	29.800	28.550	28.750	25.994	18,954,430
2023-02-09	27.950	29.550	27.950	29.500	26.672	27,623,449
2023-02-08	28.100	28.650	27.950	28.000	25.316	10,739,060
2023-02-07	28.200	28.600	28.100	28.150	25.452	7,615,552
2023-02-06	28.300	28.450	27.700	28.150	25.452	21,857,859
2023-02-03	29.000	29.000	28.100	28.850	26.085	21,614,859
2023-02-02	30.050	30.500	28.500	29.150	26.356	29,568,480
2023-02-01	29.550	30.500	28.850	29.950	27.079	34,032,930
2023-01-31	28.900	29.400	28.250	29.300	26.492	29,576,900
2023-01-30	30.550	30.700	28.600	28.850	26.085	46,359,461
2023-01-27	29.950	30.800	29.250	30.550	27.622	35,010,352
2023-01-26	30.800	31.550	28.600	29.350	26.537	45,933,391
2023-01-20	29.650	30.200	29.550	30.000	27.124	15,325,390
2023-01-19	28.900	29.800	28.550	29.750	26.898	22,944,811
2023-01-18	27.600	29.350	27.550	29.000	26.220	15,977,110
2023-01-17	28.450	28.700	27.650	27.950	25.271	20,038,131
2023-01-16	29.050	29.900	28.500	28.750	25.994	21,844,350
2023-01-13	28.250	28.850	28.050	28.750	25.994	15,763,210
2023-01-12	29.100	29.500	27.550	28.100	25.407	21,699,430
2023-01-11	29.450	29.700	28.250	28.400	25.678	24,687,811
2023-01-10	28.400	29.600	28.050	29.350	26.537	34,632,328
2023-01-09	27.300	28.600	27.300	28.000	25.316	25,449,340
2023-01-06	28.500	28.600	26.500	27.000	24.412	31,800,730
2023-01-05	28.650	29.100	27.700	27.800	25.135	32,785,602
2023-01-04	27.300	28.050	26.600	28.050	25.361	29,435,500
2023-01-03	25.900	28.200	25.450	26.900	24.322	31,833,141
2022-12-30	26.200	26.500	25.900	25.900	23.417	20,197,721
2022-12-29	25.100	26.000	24.900	25.800	23.327	28,366,570
2022-12-28	25.850	26.100	24.500	25.400	22.965	46,638,078
2022-12-23	24.800	25.200	24.450	25.000	22.604	16,852,539
2022-12-22	25.650	25.750	24.850	25.350	22.920	23,233,820
2022-12-21	25.400	25.400	24.350	25.150	22.739	23,866,051
2022-12-20	24.800	25.500	24.500	25.200	22.785	25,747,430
2022-12-19	25.500	26.000	24.500	24.900	22.513	41,061,887
2022-12-16	25.550	26.150	25.100	25.900	23.417	30,318,510
2022-12-15	26.100	26.100	25.100	25.650	23.191	18,811,949
2022-12-14	27.000	27.000	25.600	25.950	23.463	30,839,949
2022-12-13	25.600	26.800	25.400	26.550	24.005	26,262,930
2022-12-12	26.350	27.200	25.150	25.450	23.011	39,781,719
2022-12-09	25.850	27.200	25.200	26.300	23.779	61,746,801
2022-12-08	23.900	26.450	23.900	25.850	23.372	64,398,711
2022-12-07	24.700	26.900	23.250	23.500	21.248	94,412,516
2022-12-06	23.800	25.350	23.650	24.700	22.333	53,175,480
2022-12-05	22.000	24.700	21.650	24.300	21.971	73,332,656
2022-12-02	21.850	22.400	20.750	21.350	19.304	48,856,000
2022-12-01	22.350	23.400	21.250	21.450	19.394	71,095,242
2022-11-30	19.880	21.000	19.640	21.000	18.987	40,697,152
2022-11-29	19.000	19.920	18.500	19.880	17.975	34,010,648
2022-11-28	17.340	19.000	16.440	18.800	16.998	42,934,160
2022-11-25	18.120	18.120	17.240	17.340	15.678	15,174,610
2022-11-24	18.060	18.140	17.620	18.040	16.311	9,038,032
2022-11-23	17.740	17.940	17.340	17.720	16.022	9,784,765

← NewerPage 16 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.