Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	16.760	17.080	16.560	16.880	15.262	43,403,512
2025-02-06	16.700	16.920	16.580	16.760	15.154	33,003,500
2025-02-05	17.200	17.220	16.480	16.740	15.135	39,948,871
2025-02-04	17.440	17.560	17.040	17.280	15.624	25,586,410
2025-02-03	17.600	17.800	17.220	17.300	15.642	44,049,621
2025-01-28	18.460	18.620	18.260	18.600	16.817	10,326,150
2025-01-27	18.000	18.420	17.860	18.360	16.600	16,508,189
2025-01-24	17.760	18.140	17.680	18.040	16.311	14,768,640
2025-01-23	17.860	18.060	17.660	17.700	16.003	15,754,820
2025-01-22	18.120	18.180	17.760	17.860	16.148	19,670,109
2025-01-21	18.560	18.640	18.040	18.120	16.383	18,985,180
2025-01-20	18.200	18.740	18.080	18.340	16.582	21,448,410
2025-01-17	18.040	18.140	17.740	17.940	16.220	9,999,534
2025-01-16	18.100	18.380	17.860	18.040	16.311	16,625,490
2025-01-15	18.380	18.400	17.600	18.100	16.365	38,450,551
2025-01-14	18.600	18.920	18.420	18.560	16.781	27,917,949
2025-01-13	18.920	18.940	18.460	18.760	16.962	10,962,970
2025-01-10	19.560	19.740	19.000	19.100	17.269	13,232,060
2025-01-09	19.660	19.760	19.520	19.560	17.685	6,261,676
2025-01-08	19.800	20.000	19.480	19.660	17.776	10,728,070
2025-01-07	19.500	20.000	19.440	20.000	18.083	14,997,430
2025-01-06	19.760	19.920	19.540	19.720	17.830	16,599,699
2025-01-03	20.100	20.400	19.520	19.720	17.830	18,469,490
2025-01-02	20.900	20.950	20.000	20.200	18.264	16,819,061
2024-12-31	20.650	21.300	20.550	20.900	18.897	8,520,742
2024-12-30	21.750	21.900	20.500	20.650	18.671	18,087,801
2024-12-27	21.500	21.800	21.250	21.750	19.665	8,734,222
2024-12-24	21.600	21.600	21.150	21.500	19.439	4,648,152
2024-12-23	21.400	21.550	21.150	21.450	19.394	5,168,030
2024-12-20	21.300	21.600	20.950	21.300	19.258	12,776,930
2024-12-19	21.250	21.450	21.000	21.300	19.258	9,418,028
2024-12-18	21.500	21.650	21.150	21.450	19.394	7,480,049
2024-12-17	21.400	21.500	20.750	21.150	19.123	11,931,570
2024-12-16	21.850	22.450	21.400	21.500	19.439	22,472,980
2024-12-13	21.900	22.050	21.500	21.850	19.756	15,947,060
2024-12-12	21.100	22.450	20.900	21.900	19.801	23,800,199
2024-12-11	21.100	21.300	20.800	21.050	19.032	9,073,302
2024-12-10	21.500	21.650	20.800	21.100	19.078	49,388,406
2024-12-09	20.200	20.600	19.960	20.600	18.626	19,782,350
2024-12-06	20.150	20.350	20.000	20.200	18.264	10,983,600
2024-12-05	20.250	20.300	19.940	20.150	18.219	8,672,485
2024-12-04	20.200	20.450	20.100	20.250	18.309	8,835,006
2024-12-03	20.450	20.500	20.200	20.400	18.445	12,424,320
2024-12-02	20.200	21.100	20.000	20.300	18.354	22,395,840
2024-11-29	19.000	19.900	19.000	19.840	17.938	13,538,380
2024-11-28	19.320	19.340	18.920	19.000	17.179	7,753,217
2024-11-27	19.500	19.560	19.120	19.520	17.649	8,908,709
2024-11-26	18.800	19.660	18.800	19.500	17.631	18,467,801
2024-11-25	19.220	19.420	18.540	18.780	16.980	32,120,119
2024-11-22	19.520	19.680	19.100	19.220	17.378	11,621,640
2024-11-21	19.580	19.660	19.400	19.440	17.577	7,014,183
2024-11-20	19.620	19.780	19.520	19.580	17.703	10,684,510
2024-11-19	19.560	19.780	19.400	19.520	17.649	21,602,010
2024-11-18	19.300	19.380	19.100	19.160	17.324	9,380,867
2024-11-15	19.200	19.480	18.960	19.040	17.215	11,516,970
2024-11-14	19.060	19.540	18.780	18.940	17.125	20,866,000
2024-11-13	19.300	19.540	19.100	19.520	17.649	15,658,790
2024-11-12	20.500	20.800	19.360	19.660	17.776	23,744,490
2024-11-11	20.000	20.700	20.000	20.550	18.580	15,791,890
2024-11-08	21.050	21.800	20.600	20.800	18.806	17,932,320

← NewerPage 8 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.