Skip to main content
Sands China Ltd. (HKG:1928)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.71
+0.02 (0.11%)
At close: Feb 27, 2026

Sands China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.8017.8417.5017.7117.710.11%14,881,650
Feb 26, 202617.9417.9517.5117.6917.69-1.28%10,374,160
Feb 25, 202618.3018.4117.7817.9217.92-0.99%15,227,100
Feb 24, 202618.7018.7018.0218.1018.10-3.47%15,609,427
Feb 23, 202618.8018.8918.6118.7518.751.35%9,836,234
Feb 20, 202619.0019.1918.4218.5018.50-2.63%10,443,150
Feb 16, 202618.4619.0518.2119.0019.002.70%9,044,126
Feb 13, 202618.3018.5718.1318.5018.50-0.05%12,298,208
Feb 12, 202618.5818.5818.1818.5118.51-14,174,770
Feb 11, 202618.4818.6018.3118.5118.511.09%8,464,626
Feb 10, 202618.6018.6018.1618.3118.31-1.72%17,471,640
Feb 9, 202618.3718.8418.3218.6318.632.99%19,912,190
Feb 6, 202617.8018.1917.5318.0918.090.67%17,521,550
Feb 5, 202617.6018.0217.5617.9717.970.73%23,586,800
Feb 4, 202617.9118.2317.7817.8417.84-0.89%16,344,630
Feb 3, 202617.8718.0717.4918.0018.001.58%28,875,610
Feb 2, 202617.0018.0316.9417.7217.724.05%43,907,720
Jan 30, 202617.2017.3317.0117.0317.03-1.79%23,913,090
Jan 29, 202617.9017.9017.0017.3417.34-7.96%63,358,860
Jan 28, 202618.8118.9318.4218.8418.840.37%15,448,260
Jan 27, 202618.8619.0218.7018.7718.77-0.32%20,879,954
Jan 26, 202618.8519.0018.6918.8318.830.37%15,413,610
Jan 23, 202618.7518.9518.6518.7618.760.54%11,693,760
Jan 22, 202618.4518.8518.4118.6618.661.41%13,900,670
Jan 21, 202618.2818.5318.1418.4018.40-0.27%17,842,560
Jan 20, 202618.3218.5218.1818.4518.450.60%10,963,310
Jan 19, 202618.4018.5818.2618.3418.34-1.34%14,729,300
Jan 16, 202619.0519.2418.4718.5918.59-1.80%23,151,585
Jan 15, 202618.7818.9418.5818.9318.930.80%15,365,190
Jan 14, 202618.5119.0718.4518.7818.781.35%17,551,480
Jan 13, 202618.6818.9618.4318.5318.53-0.38%11,116,540
Jan 12, 202618.1918.6618.1918.6018.60-0.80%11,562,820
Jan 9, 202618.7718.9918.6118.7518.750.05%15,711,810
Jan 8, 202619.6319.6318.3718.7418.74-4.49%42,627,250
Jan 7, 202619.8819.9519.5019.6219.62-1.60%11,145,150
Jan 6, 202619.9520.0419.7119.9419.940.96%9,557,313
Jan 5, 202620.1420.1419.5019.7519.75-1.15%11,502,050
Jan 2, 202619.6020.1019.6019.9819.981.94%6,175,847
Dec 31, 202519.6019.7319.3819.6019.60-0.56%7,280,023
Dec 30, 202519.8019.8719.3819.7119.71-1.00%13,948,150
Dec 29, 202520.8220.8219.8819.9119.91-4.46%16,871,030
Dec 24, 202520.9821.1620.5020.8420.84-0.29%7,730,963
Dec 23, 202520.7220.9420.5420.9020.900.87%5,844,913
Dec 22, 202520.6020.7620.3620.7220.720.97%5,374,560
Dec 19, 202520.1020.6620.0620.5220.522.70%15,777,060
Dec 18, 202519.9620.2019.8019.9819.98-0.40%6,505,068
Dec 17, 202520.0420.3819.8920.0620.060.65%11,074,030
Dec 16, 202520.0220.2019.8519.9319.93-0.85%11,652,162
Dec 15, 202520.6820.7219.9520.1020.10-2.99%13,110,340
Dec 12, 202520.8020.8820.5220.7220.721.97%10,254,910
Dec 11, 202520.9421.0020.1820.3220.32-2.31%13,564,049
Dec 10, 202520.2620.8020.2220.8020.801.46%10,134,100
Dec 9, 202521.0421.1420.4020.5020.50-2.66%15,359,970
Dec 8, 202521.3621.4820.9221.0621.06-1.59%12,807,030
Dec 5, 202521.2021.4420.8621.4021.40-0.28%11,210,018
Dec 4, 202521.8821.8821.3821.4621.46-1.56%12,555,023
Dec 3, 202521.8421.9021.6021.8021.80-0.37%7,100,916
Dec 2, 202521.6022.0021.3021.8821.882.15%23,777,920
Dec 1, 202521.2421.5821.0821.4221.421.04%13,816,240
Nov 28, 202520.7821.2820.7821.2021.202.61%20,362,590
Nov 27, 202520.1620.6819.8720.6620.663.40%16,828,700
Nov 26, 202520.1020.4819.9319.9819.981.16%10,038,050
Nov 25, 202519.7520.0619.5919.7519.750.61%10,486,954
Nov 24, 202519.3219.6419.1619.6319.632.94%19,242,400
Nov 21, 202519.9419.9919.0019.0719.07-5.97%20,089,360
Nov 20, 202520.3220.6020.2020.2820.280.10%10,302,690
Nov 19, 202520.6220.7020.1620.2620.26-1.75%5,856,727
Nov 18, 202520.8620.8620.4220.6220.62-1.53%10,325,030
Nov 17, 202521.0021.0220.7620.9420.94-0.66%6,461,848
Nov 14, 202521.3221.3220.8821.0821.08-1.13%9,051,160
Nov 13, 202521.3221.4420.9421.3221.32-0.28%11,096,860
Nov 12, 202521.1621.5821.1621.3821.381.04%15,108,910
Nov 11, 202521.2021.2220.8021.1621.160.47%11,346,360
Nov 10, 202520.5021.0820.3421.0621.063.54%17,976,340
Nov 7, 202520.4420.5420.2220.3420.34-0.49%6,083,280
Nov 6, 202520.1420.4420.0820.4420.441.79%9,243,322
Nov 5, 202519.6220.1219.3220.0820.081.67%11,501,620
Nov 4, 202519.8420.1819.7019.7519.75-1.00%15,060,270
Nov 3, 202520.7020.9219.8919.9519.95-1.43%17,997,080
Oct 31, 202520.3420.5420.0820.2420.24-1.36%8,686,091
Oct 30, 202520.8420.9020.1020.5220.52-1.54%21,941,760
Oct 28, 202520.3421.0020.1620.8420.842.46%20,688,360
Oct 27, 202519.8620.6219.8620.3420.342.42%17,750,430
Oct 24, 202519.4420.0619.4419.8619.863.28%21,435,580
Oct 23, 202518.6319.4618.5419.2319.234.40%43,948,870
Oct 22, 202518.6618.7518.3918.4218.42-1.39%16,135,560
Oct 21, 202519.0819.1218.5918.6818.68-0.95%15,157,220
Oct 20, 202518.1919.0518.1918.8618.864.37%23,240,550
Oct 17, 202518.0218.4017.9018.0718.07-0.88%22,144,270
Oct 16, 202518.5818.6018.1018.2318.23-1.88%13,630,430
Oct 15, 202518.2818.6818.2318.5818.582.48%23,235,500
Oct 14, 202519.0719.1817.8918.1318.13-4.73%36,696,750
Oct 13, 202519.2819.6618.8119.0319.03-5.51%52,483,640
Oct 10, 202521.0621.0619.9620.1420.14-5.53%43,980,740
Oct 9, 202521.0821.8821.0421.3221.321.04%28,874,280
Oct 8, 202520.7621.1220.3021.1021.101.64%22,651,570
Oct 6, 202521.2821.2820.2820.7620.76-2.44%27,078,600
Oct 3, 202521.7021.7821.1621.2821.28-2.30%12,621,530
Oct 2, 202521.7621.9221.4221.7821.780.37%17,507,160
Sep 30, 202522.3622.5021.3621.7021.70-2.25%24,115,190