Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	20.700	20.850	20.050	20.450	18.490	12,359,480
2022-03-01	20.450	21.400	20.250	21.000	18.987	15,986,780
2022-02-28	20.950	21.150	20.050	20.450	18.490	22,408,100
2022-02-25	21.450	21.900	21.050	21.250	19.213	17,818,131
2022-02-24	22.200	22.650	20.900	21.450	19.394	36,539,832
2022-02-23	23.250	23.250	22.350	22.850	20.660	17,736,510
2022-02-22	23.300	23.400	22.750	23.050	20.841	12,637,010
2022-02-21	24.050	24.050	22.750	23.650	21.383	16,073,330
2022-02-18	24.000	24.900	23.750	24.050	21.745	20,649,400
2022-02-17	23.600	24.200	23.250	24.000	21.700	34,316,367
2022-02-16	22.650	24.500	22.550	23.550	21.293	50,984,180
2022-02-15	22.100	22.750	21.950	22.050	19.937	32,037,660
2022-02-14	22.750	22.900	21.900	22.000	19.891	24,385,301
2022-02-11	22.850	22.950	22.350	22.800	20.615	15,376,320
2022-02-10	23.150	23.400	22.450	22.900	20.705	17,572,520
2022-02-09	23.500	23.650	22.900	22.950	20.750	12,537,880
2022-02-08	22.600	23.500	22.600	23.200	20.976	23,222,529
2022-02-07	22.500	23.300	22.150	22.550	20.389	21,010,711
2022-02-04	22.200	22.500	21.500	22.350	20.208	33,934,809
2022-01-31	21.700	21.900	20.950	21.450	19.394	9,953,717
2022-01-28	21.500	22.300	21.500	21.600	19.530	20,234,490
2022-01-27	21.000	21.350	20.600	21.300	19.258	21,369,160
2022-01-26	21.200	21.750	21.000	21.200	19.168	14,788,030
2022-01-25	21.200	21.450	20.800	20.800	18.806	23,023,471
2022-01-24	21.500	22.100	21.200	21.450	19.394	23,647,461
2022-01-21	21.100	22.450	21.100	21.750	19.665	39,315,641
2022-01-20	20.600	21.200	20.400	21.050	19.032	41,943,609
2022-01-19	20.600	20.700	20.200	20.500	18.535	17,137,850
2022-01-18	21.000	21.150	20.100	20.400	18.445	28,312,900
2022-01-17	21.050	22.400	20.350	21.000	18.987	78,344,852
2022-01-14	17.000	18.460	16.760	18.320	16.564	29,400,811
2022-01-13	17.600	17.700	16.960	17.100	15.461	9,707,010
2022-01-12	17.460	17.820	17.300	17.600	15.913	21,824,420
2022-01-11	17.240	17.300	17.000	17.120	15.479	9,726,126
2022-01-10	17.220	17.520	17.000	17.260	15.606	8,258,631
2022-01-07	17.180	17.420	17.120	17.260	15.606	9,129,985
2022-01-06	17.140	17.320	16.580	17.300	15.642	17,262,340
2022-01-05	18.380	18.540	16.920	16.960	15.334	18,533,279
2022-01-04	18.160	18.700	18.140	18.380	16.618	12,721,480
2022-01-03	18.260	18.560	17.880	18.040	16.311	4,542,503
2021-12-31	17.920	18.220	17.920	18.160	16.419	6,270,800
2021-12-30	17.800	18.000	17.640	17.820	16.112	4,779,599
2021-12-29	17.940	17.940	17.640	17.640	15.949	3,011,575
2021-12-28	18.000	18.000	17.360	17.840	16.130	9,629,738
2021-12-24	18.180	18.380	17.620	18.140	16.401	12,999,090
2021-12-23	17.400	17.700	17.280	17.320	15.660	6,754,220
2021-12-22	17.020	17.500	16.940	17.220	15.569	10,472,400
2021-12-21	16.360	16.820	16.220	16.680	15.081	14,285,490
2021-12-20	16.500	16.820	16.200	16.280	14.720	9,048,414
2021-12-17	17.060	17.280	16.500	16.560	14.973	14,603,750
2021-12-16	17.060	17.340	16.860	17.220	15.569	9,283,018
2021-12-15	17.100	17.600	17.060	17.100	15.461	10,860,690
2021-12-14	18.100	18.100	17.060	17.180	15.533	30,497,660
2021-12-13	19.000	19.060	18.440	18.460	16.691	13,835,230
2021-12-10	19.200	19.380	18.660	18.840	17.034	30,372,350
2021-12-09	19.100	19.800	19.000	19.540	17.667	31,595,561
2021-12-08	18.260	19.060	18.260	19.000	17.179	24,817,891
2021-12-07	17.620	18.220	17.340	18.160	16.419	15,532,410
2021-12-06	17.020	17.600	16.960	17.100	15.461	12,673,780
2021-12-03	17.120	18.020	16.780	17.500	15.823	25,870,260

← NewerPage 20 of 21 · 1,234 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.