Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	18.220	18.420	17.600	17.800	16.094	17,954,740
2022-11-21	18.940	19.000	17.900	18.100	16.365	33,683,559
2022-11-18	20.100	20.250	19.480	19.620	17.739	18,383,539
2022-11-17	19.860	20.150	19.240	19.960	18.047	23,567,740
2022-11-16	19.860	20.150	19.560	20.000	18.083	23,363,490
2022-11-15	18.900	20.500	18.780	19.880	17.975	37,665,102
2022-11-14	19.780	19.800	18.300	18.740	16.944	47,676,180
2022-11-11	18.000	18.780	17.600	18.740	16.944	45,982,434
2022-11-10	17.000	17.060	16.440	16.800	15.190	22,927,199
2022-11-09	17.720	18.120	17.020	17.160	15.515	27,757,930
2022-11-08	17.300	18.000	16.880	17.660	15.967	19,836,289
2022-11-07	16.460	17.500	16.120	17.040	15.407	24,725,641
2022-11-04	16.480	17.480	16.460	16.900	15.280	46,492,500
2022-11-03	16.020	16.580	15.960	16.200	14.647	27,797,439
2022-11-02	15.220	17.280	14.960	17.120	15.479	54,678,328
2022-11-01	13.860	15.360	13.440	15.280	13.815	54,932,449
2022-10-31	12.500	14.060	12.500	13.700	12.387	44,174,488
2022-10-28	14.120	14.120	13.040	13.120	11.862	46,435,434
2022-10-27	14.480	14.660	14.060	14.120	12.767	21,281,600
2022-10-26	13.580	14.780	13.420	14.040	12.694	79,069,648
2022-10-25	13.900	14.020	13.200	13.720	12.405	31,726,301
2022-10-24	14.280	14.720	13.900	14.000	12.658	51,333,660
2022-10-21	15.400	15.540	14.440	14.860	13.436	26,716,609
2022-10-20	14.680	15.540	14.140	15.080	13.635	52,634,207
2022-10-19	15.940	16.120	15.220	15.300	13.834	25,401,689
2022-10-18	16.160	16.420	15.380	16.180	14.629	32,379,801
2022-10-17	15.980	16.260	15.560	16.000	14.466	30,764,180
2022-10-14	16.940	17.240	16.160	16.240	14.683	39,913,801
2022-10-13	18.200	18.220	16.200	16.740	15.135	49,429,238
2022-10-12	18.580	18.760	17.640	18.100	16.365	23,783,750
2022-10-11	19.720	19.740	18.520	18.820	17.016	21,802,070
2022-10-10	21.050	21.150	19.620	19.660	17.776	28,102,789
2022-10-07	21.250	22.000	21.150	21.650	19.575	36,896,953
2022-10-06	21.150	21.500	21.000	21.250	19.213	16,438,320
2022-10-05	21.000	21.300	20.750	21.050	19.032	41,685,367
2022-10-03	19.560	19.980	19.340	19.960	18.047	33,044,270
2022-09-30	19.940	20.250	19.600	19.700	17.812	27,107,779
2022-09-29	20.350	20.550	19.540	19.820	17.920	18,534,891
2022-09-28	21.050	21.150	20.100	20.350	18.399	27,578,730
2022-09-27	20.300	21.200	19.920	21.050	19.032	32,969,172
2022-09-26	19.900	20.950	19.000	20.400	18.445	86,961,297
2022-09-23	18.200	18.460	17.440	17.640	15.949	19,568,779
2022-09-22	18.500	18.580	17.860	18.380	16.618	23,612,930
2022-09-21	19.300	19.360	18.840	18.900	17.088	15,294,110
2022-09-20	18.220	19.300	18.040	19.280	17.432	24,863,119
2022-09-19	18.000	18.140	17.660	17.900	16.184	6,424,852
2022-09-16	17.500	18.660	17.480	18.000	16.275	24,862,250
2022-09-15	17.580	17.840	17.260	17.340	15.678	5,510,563
2022-09-14	17.380	17.760	17.260	17.700	16.003	6,674,335
2022-09-13	17.420	17.880	17.320	17.680	15.985	11,844,430
2022-09-09	16.540	17.380	16.540	17.280	15.624	8,303,805
2022-09-08	17.100	17.200	16.560	16.680	15.081	6,794,187
2022-09-07	16.460	16.940	16.180	16.900	15.280	16,227,140
2022-09-06	16.900	17.020	16.740	16.860	15.244	3,208,177
2022-09-05	17.140	17.140	16.540	16.700	15.099	10,895,600
2022-09-02	17.000	17.400	16.900	17.240	15.588	6,496,021
2022-09-01	17.440	17.520	16.800	17.160	15.515	13,312,640
2022-08-31	16.860	17.760	16.840	17.700	16.003	16,432,301
2022-08-30	16.960	17.220	16.760	17.200	15.551	10,472,750
2022-08-29	16.660	17.000	16.420	16.960	15.334	7,496,124

← NewerPage 17 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.