Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	16.860	17.320	16.460	17.280	15.624	34,848,641
2021-12-01	17.820	17.900	17.080	17.160	15.515	30,574,881
2021-11-30	18.740	19.120	17.640	17.920	16.202	30,147,770
2021-11-29	18.220	18.860	17.520	18.680	16.890	37,622,391
2021-11-26	20.750	20.900	19.600	19.720	17.830	34,294,500
2021-11-25	21.200	21.850	20.950	21.250	19.213	40,468,301
2021-11-24	20.200	21.100	19.860	20.750	18.761	27,437,180
2021-11-23	20.250	20.650	19.840	20.200	18.264	23,325,020
2021-11-22	19.620	20.750	19.120	20.350	18.399	35,719,711
2021-11-19	19.160	19.640	19.040	19.480	17.613	14,364,060
2021-11-18	19.080	19.420	19.000	19.140	17.305	11,662,810
2021-11-17	19.520	19.520	19.020	19.260	17.414	17,509,891
2021-11-16	18.480	19.720	18.420	19.520	17.649	38,805,992
2021-11-15	18.300	18.440	18.020	18.420	16.654	8,598,154
2021-11-12	18.220	18.540	17.960	18.140	16.401	11,290,230
2021-11-11	17.860	18.180	17.680	18.160	16.419	12,358,180
2021-11-10	17.980	18.080	17.600	17.920	16.202	11,991,870
2021-11-09	18.440	18.520	17.900	18.100	16.365	11,895,060
2021-11-08	17.700	18.760	17.620	18.440	16.673	35,207,434
2021-11-05	17.020	17.260	16.640	17.120	15.479	12,705,310
2021-11-04	17.700	17.740	17.080	17.220	15.569	13,761,590
2021-11-03	17.680	17.900	17.340	17.700	16.003	10,661,940
2021-11-02	17.820	17.860	17.220	17.680	15.985	12,797,660
2021-11-01	17.560	17.860	17.380	17.420	15.750	12,885,400
2021-10-29	18.100	18.380	17.680	17.780	16.076	12,821,610
2021-10-28	17.880	18.160	17.780	18.040	16.311	12,246,760
2021-10-27	17.800	18.180	17.660	17.880	16.166	12,468,700
2021-10-26	17.340	18.040	17.240	17.960	16.239	19,121,400
2021-10-25	17.380	17.440	16.920	17.180	15.533	11,248,560
2021-10-22	17.560	17.700	17.140	17.560	15.877	12,581,680
2021-10-21	17.800	18.120	17.320	17.560	15.877	22,005,080
2021-10-20	17.240	17.840	17.120	17.820	16.112	18,991,830
2021-10-19	17.500	17.620	16.800	17.120	15.479	17,164,520
2021-10-18	16.680	17.460	16.460	17.300	15.642	20,392,670

← NewerPage 21 of 21 · 1,234 trading days

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.