Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.920	17.180	16.920	17.040	15.407	8,255,674
2022-08-25	16.200	16.900	16.140	16.800	15.190	13,514,080
2022-08-24	16.380	16.400	16.020	16.180	14.629	9,489,642
2022-08-23	16.560	16.700	16.120	16.460	14.882	13,782,160
2022-08-22	16.720	16.820	16.460	16.740	15.135	6,714,480
2022-08-19	16.940	17.160	16.740	16.800	15.190	7,303,172
2022-08-18	17.460	17.620	16.760	16.940	15.316	10,648,530
2022-08-17	17.560	17.680	17.420	17.460	15.786	8,113,000
2022-08-16	17.820	17.940	17.420	17.540	15.859	5,736,826
2022-08-15	17.900	18.060	17.720	17.800	16.094	5,059,735
2022-08-12	18.100	18.420	17.780	17.800	16.094	6,310,669
2022-08-11	17.720	18.060	17.380	17.880	16.166	8,281,956
2022-08-10	17.580	17.680	17.340	17.480	15.805	9,314,259
2022-08-09	17.740	17.900	17.320	17.640	15.949	12,250,510
2022-08-08	18.000	18.000	17.460	17.760	16.058	12,805,730
2022-08-05	18.300	18.400	17.860	18.000	16.275	7,968,790
2022-08-04	18.100	18.300	17.660	18.240	16.492	14,365,930
2022-08-03	18.100	18.600	17.920	18.300	16.546	14,363,560
2022-08-02	18.160	18.280	17.200	17.720	16.022	19,296,090
2022-08-01	18.760	18.760	18.140	18.460	16.691	11,156,550
2022-07-29	18.820	19.040	18.300	18.400	16.636	14,761,490
2022-07-28	18.500	18.980	18.240	18.840	17.034	12,575,400
2022-07-27	18.420	18.640	18.240	18.500	16.727	6,745,414
2022-07-26	18.000	18.780	18.000	18.700	16.908	17,271,400
2022-07-25	17.600	18.000	17.540	17.880	16.166	7,580,940
2022-07-22	17.300	17.860	17.300	17.860	16.148	14,733,850
2022-07-21	17.600	17.680	16.640	17.200	15.551	11,770,210
2022-07-20	17.600	17.700	17.300	17.500	15.823	10,692,360
2022-07-19	17.300	17.360	16.860	17.280	15.624	9,725,905
2022-07-18	17.260	17.640	17.120	17.300	15.642	6,854,686
2022-07-15	17.500	17.660	16.900	17.080	15.443	8,629,651
2022-07-14	17.280	17.520	17.040	17.500	15.823	7,560,037
2022-07-13	17.060	17.580	17.020	17.320	15.660	14,117,620
2022-07-12	17.000	17.200	16.740	16.880	15.262	14,130,480
2022-07-11	18.180	18.180	16.900	17.140	15.497	29,284,939
2022-07-08	18.680	18.940	18.440	18.660	16.871	17,036,250
2022-07-07	17.640	18.600	17.520	18.320	16.564	14,039,330
2022-07-06	18.080	18.400	17.700	17.880	16.166	22,126,490
2022-07-05	18.500	18.660	17.760	18.080	16.347	14,871,110
2022-07-04	18.720	18.720	17.860	18.140	16.401	40,572,910
2022-06-30	17.960	19.180	17.940	18.720	16.926	49,854,754
2022-06-29	17.900	18.340	17.400	18.320	16.564	41,681,727
2022-06-28	16.380	18.540	15.920	18.200	16.456	74,254,555
2022-06-27	15.180	16.440	15.180	16.300	14.738	33,947,461
2022-06-24	14.600	15.100	14.600	15.100	13.653	10,180,900
2022-06-23	14.600	14.860	14.380	14.620	13.219	9,626,545
2022-06-22	14.660	15.080	14.520	14.540	13.146	9,779,896
2022-06-21	14.540	15.080	14.480	14.720	13.309	15,937,370
2022-06-20	14.100	14.660	13.660	14.580	13.183	26,115,711
2022-06-17	15.020	15.120	14.780	14.900	13.472	16,499,711
2022-06-16	15.540	15.880	15.060	15.220	13.761	13,626,910
2022-06-15	14.960	15.520	14.960	15.220	13.761	10,786,000
2022-06-14	14.880	15.140	14.700	15.040	13.598	14,401,800
2022-06-13	15.500	15.700	15.080	15.120	13.671	18,161,891
2022-06-10	15.720	16.180	15.600	16.060	14.521	20,493,279
2022-06-09	16.420	16.680	16.020	16.080	14.539	18,031,520
2022-06-08	15.800	16.580	15.660	16.480	14.900	27,219,500
2022-06-07	15.440	15.820	15.260	15.700	14.195	11,963,440
2022-06-06	14.860	15.720	14.740	15.640	14.141	26,756,939
2022-06-02	14.800	14.920	14.540	14.720	13.309	11,714,740

← NewerPage 18 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.