Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	15.020	15.040	14.500	14.940	13.508	21,921,789
2022-05-31	14.640	15.180	14.540	15.000	13.562	29,755,150
2022-05-30	14.200	14.840	14.200	14.820	13.400	27,686,080
2022-05-27	14.460	14.600	14.020	14.200	12.839	18,690,000
2022-05-26	14.220	14.220	13.640	13.860	12.532	22,084,551
2022-05-25	14.000	14.360	13.800	13.980	12.640	19,577,461
2022-05-24	14.900	14.940	14.000	14.000	12.658	25,344,420
2022-05-23	15.120	15.320	15.020	15.140	13.689	7,873,654
2022-05-20	15.440	15.540	15.160	15.300	13.834	10,504,860
2022-05-19	15.400	15.400	15.020	15.080	13.635	18,615,350
2022-05-18	15.880	15.980	15.500	15.920	14.394	10,331,620
2022-05-17	15.720	16.080	15.620	15.920	14.394	14,279,010
2022-05-16	16.820	16.900	15.420	15.680	14.177	24,339,090
2022-05-13	15.760	15.980	15.600	15.760	14.249	14,258,990
2022-05-12	15.700	15.700	15.160	15.380	13.906	10,125,710
2022-05-11	15.520	16.000	15.300	15.700	14.195	14,397,970
2022-05-10	15.400	15.680	15.220	15.360	13.888	23,968,939
2022-05-06	16.880	17.020	16.280	16.500	14.918	16,484,221
2022-05-05	18.020	18.620	17.400	17.440	15.768	13,394,840
2022-05-04	18.280	18.420	17.760	18.000	16.275	8,417,943
2022-05-03	17.640	18.360	17.460	18.120	16.383	12,347,780
2022-04-29	16.880	18.000	16.800	17.640	15.949	22,052,240
2022-04-28	17.040	17.340	16.580	16.880	15.262	14,174,520
2022-04-27	16.480	17.320	16.380	17.220	15.569	12,174,810
2022-04-26	16.880	17.220	16.680	16.760	15.154	12,704,640
2022-04-25	17.300	17.380	16.480	16.500	14.918	16,894,000
2022-04-22	17.500	17.580	17.060	17.460	15.786	17,731,090
2022-04-21	18.700	18.780	17.660	17.720	16.022	16,014,200
2022-04-20	18.460	19.340	18.320	18.800	16.998	14,341,970
2022-04-19	18.500	18.800	18.040	18.300	16.546	11,053,400
2022-04-14	18.400	19.360	18.300	19.040	17.215	16,932,840
2022-04-13	17.660	18.440	17.600	18.160	16.419	11,384,160
2022-04-12	17.080	18.300	16.960	17.880	16.166	19,787,551
2022-04-11	17.620	17.620	17.000	17.200	15.551	14,966,910
2022-04-08	18.200	18.200	17.560	17.800	16.094	9,792,225
2022-04-07	18.620	18.640	18.060	18.200	16.456	13,014,160
2022-04-06	19.400	19.400	18.580	18.800	16.998	11,711,300
2022-04-04	19.100	19.520	19.000	19.320	17.468	15,536,780
2022-04-01	18.600	19.000	18.480	18.840	17.034	8,821,737
2022-03-31	19.360	19.400	18.800	18.980	17.161	14,175,780
2022-03-30	18.740	19.700	18.500	19.320	17.468	26,022,891
2022-03-29	17.980	18.780	17.900	18.380	16.618	12,441,450
2022-03-28	17.600	18.020	16.960	17.920	16.202	17,391,920
2022-03-25	18.000	19.000	17.620	17.860	16.148	24,803,900
2022-03-24	18.000	18.200	17.720	18.100	16.365	16,822,211
2022-03-23	18.520	18.820	18.060	18.300	16.546	19,941,160
2022-03-22	18.340	18.520	17.680	18.520	16.745	22,558,561
2022-03-21	19.100	19.200	17.860	18.240	16.492	25,550,900
2022-03-18	17.600	19.160	17.400	18.740	16.944	37,341,141
2022-03-17	17.900	18.040	16.260	17.980	16.257	57,373,609
2022-03-16	14.140	16.200	14.140	16.180	14.629	55,751,113
2022-03-15	15.500	15.500	13.520	13.640	12.333	53,013,398
2022-03-14	16.900	16.900	15.300	15.560	14.069	60,245,059
2022-03-11	18.700	18.700	17.040	17.600	15.913	34,627,871
2022-03-10	19.820	19.820	18.680	18.880	17.070	13,484,250
2022-03-09	18.420	19.080	17.980	18.780	16.980	15,391,860
2022-03-08	18.360	18.760	17.900	18.420	16.654	17,855,619
2022-03-07	19.300	19.400	18.100	18.420	16.654	29,419,471
2022-03-04	20.150	20.700	19.700	19.880	17.975	21,140,180
2022-03-03	21.450	22.100	20.700	20.900	18.897	22,622,340

← NewerPage 19 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.