Sands China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	20.300	21.200	20.300	21.050	19.032	22,945,100
2024-11-06	20.700	20.750	20.100	20.500	18.535	24,266,221
2024-11-05	20.950	21.250	20.750	21.050	19.032	15,148,260
2024-11-04	20.700	21.100	20.700	20.900	18.897	11,105,470
2024-11-01	19.940	20.900	19.940	20.900	18.897	23,274,891
2024-10-31	20.050	20.250	19.700	19.820	17.920	12,791,260
2024-10-30	20.050	20.550	19.820	19.980	18.065	20,333,471
2024-10-29	20.450	21.100	20.300	20.550	18.580	24,303,721
2024-10-28	19.900	20.900	19.900	20.450	18.490	27,370,641
2024-10-25	19.560	20.600	19.560	19.860	17.956	34,853,168
2024-10-24	18.820	19.540	18.800	19.380	17.522	31,277,410
2024-10-23	18.760	18.780	18.420	18.660	16.871	15,236,860
2024-10-22	18.200	18.760	18.140	18.520	16.745	25,712,039
2024-10-21	18.700	18.700	17.960	18.120	16.383	21,607,070
2024-10-18	17.900	18.880	17.900	18.780	16.980	21,122,000
2024-10-17	18.500	18.740	17.720	17.900	16.184	25,218,920
2024-10-16	18.360	18.460	18.020	18.300	16.546	18,215,721
2024-10-15	19.140	19.480	18.360	18.620	16.835	23,523,010
2024-10-14	19.400	19.480	17.980	19.200	17.360	62,003,992
2024-10-10	19.720	20.700	19.340	19.900	17.993	29,954,971
2024-10-09	20.300	20.650	18.640	19.460	17.595	48,288,320
2024-10-08	22.250	22.500	19.020	19.960	18.047	60,195,566
2024-10-07	21.350	22.700	21.350	22.500	20.343	82,603,938
2024-10-04	19.980	20.800	19.520	20.500	18.535	35,448,367
2024-10-03	21.000	21.000	19.200	20.000	18.083	45,651,059
2024-10-02	20.000	21.500	19.980	20.650	18.671	64,871,621
2024-09-30	19.500	20.900	19.180	19.920	18.011	86,345,312
2024-09-27	18.000	19.180	17.780	19.160	17.324	114,478,797
2024-09-26	15.720	16.900	15.620	16.800	15.190	43,039,312
2024-09-25	16.180	16.360	15.580	15.660	14.159	20,421,811
2024-09-24	15.540	15.700	15.240	15.700	14.195	20,433,039
2024-09-23	15.500	15.620	14.980	15.080	13.635	25,184,869
2024-09-20	14.760	15.500	14.720	15.380	13.906	44,745,992
2024-09-19	14.200	14.720	14.160	14.680	13.273	24,860,029
2024-09-17	14.000	14.280	14.000	14.120	12.767	24,481,980
2024-09-16	13.660	14.000	13.580	14.000	12.658	11,724,500
2024-09-13	13.760	14.100	13.700	13.740	12.423	15,027,080
2024-09-12	13.460	13.920	13.460	13.760	12.441	16,544,340
2024-09-11	13.860	13.860	13.260	13.460	12.170	16,717,080
2024-09-10	13.340	14.160	13.320	13.880	12.550	44,084,551
2024-09-09	13.700	13.780	13.340	13.420	12.134	26,506,520
2024-09-05	13.840	14.060	13.660	13.780	12.459	10,826,060
2024-09-04	13.920	14.000	13.660	13.840	12.513	14,916,250
2024-09-03	13.920	14.360	13.800	13.940	12.604	14,051,740
2024-09-02	14.280	14.300	13.720	13.920	12.586	16,041,400
2024-08-30	14.120	14.640	14.080	14.240	12.875	45,095,480
2024-08-29	14.440	14.440	14.120	14.200	12.839	30,114,211
2024-08-28	15.020	15.020	14.520	14.560	13.164	13,791,020
2024-08-27	14.800	15.120	14.740	14.980	13.544	13,093,210
2024-08-26	14.740	14.920	14.680	14.880	13.454	7,477,397
2024-08-23	14.900	14.900	14.640	14.740	13.327	7,980,134
2024-08-22	14.900	14.940	14.580	14.940	13.508	11,294,090
2024-08-21	14.720	15.060	14.580	14.720	13.309	18,059,051
2024-08-20	15.040	15.040	14.620	14.920	13.490	16,065,270
2024-08-19	14.920	15.280	14.760	14.780	13.363	15,311,410
2024-08-16	14.280	14.980	14.120	14.760	13.345	36,414,191
2024-08-15	14.020	14.380	13.800	14.120	12.767	41,833,832
2024-08-14	13.900	14.180	13.880	14.040	12.694	32,683,641
2024-08-13	13.700	13.900	13.460	13.800	12.477	9,812,317
2024-08-12	13.820	13.840	13.240	13.560	12.260	19,694,051

← NewerPage 9 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.