Skip to main content
Sands China Ltd. (HKG:1928)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.34
+0.39 (2.45%)
Apr 29, 2026, 4:08 PM HKT

Sands China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3516.3516.0016.3416.342.45%16,858,610
Apr 28, 202616.4516.4515.8815.9515.95-2.92%22,023,970
Apr 27, 202616.2616.4816.1516.4316.430.18%9,646,526
Apr 24, 202616.5016.6616.1116.4016.40-2.55%24,289,530
Apr 23, 202617.1317.1316.6916.8316.83-1.75%20,663,510
Apr 22, 202617.3017.3016.8817.1317.13-0.98%9,313,512
Apr 21, 202617.5917.6117.1617.3017.30-0.40%9,155,956
Apr 20, 202617.5017.5517.2617.3717.37-1.03%8,838,869
Apr 17, 202617.5617.5617.2517.5517.55-0.06%6,363,548
Apr 16, 202617.2017.5717.2017.5617.562.39%12,051,910
Apr 15, 202617.3817.4717.0717.1517.150.65%8,196,067
Apr 14, 202617.2517.2616.9617.0417.04-0.12%8,000,552
Apr 13, 202616.9017.0616.8017.0617.06-0.87%8,151,287
Apr 10, 202617.3117.4217.0617.2117.21-0.06%7,566,099
Apr 9, 202617.5417.5417.1317.2217.22-1.77%7,913,542
Apr 8, 202617.7017.7917.4017.5317.532.39%13,024,140
Apr 2, 202617.0917.2616.8617.1217.120.18%6,047,632
Apr 1, 202616.8217.2116.5817.0917.093.64%11,046,770
Mar 31, 202616.3816.5216.1516.4916.490.86%13,341,150
Mar 30, 202616.3216.5716.1616.3516.35-3.48%18,179,700
Mar 27, 202616.5716.9816.4516.9416.941.07%5,842,363
Mar 26, 202617.1517.1516.7116.7616.76-2.27%8,577,289
Mar 25, 202616.8817.2216.8817.1517.151.84%11,656,550
Mar 24, 202616.4216.8816.3816.8416.843.50%6,797,340
Mar 23, 202616.3816.5016.0516.2716.27-2.16%15,446,259
Mar 20, 202616.3016.6316.1016.6316.631.96%16,065,550
Mar 19, 202616.5116.7716.2416.3116.31-2.97%14,652,721
Mar 18, 202616.7516.8516.6016.8116.810.36%7,966,980
Mar 17, 202616.8417.0016.7016.7516.750.30%8,455,420
Mar 16, 202616.8417.1016.6916.7016.70-1.18%12,267,130
Mar 13, 202617.0017.0716.8416.9016.90-1.92%13,360,340
Mar 12, 202617.5517.5517.1117.2317.23-1.82%10,551,784
Mar 11, 202617.1217.6017.1217.5517.551.62%9,174,316
Mar 10, 202617.0017.2917.0017.2717.271.89%10,952,020
Mar 9, 202617.4917.4916.6416.9516.95-4.24%20,930,030
Mar 6, 202617.4417.7017.2617.7017.701.49%9,903,874
Mar 5, 202617.4117.5717.2617.4417.440.98%10,418,260
Mar 4, 202617.5017.5016.9917.2717.27-1.31%15,659,840
Mar 3, 202617.8018.0417.3817.5017.50-18,616,750
Mar 2, 202617.5017.8717.3117.5017.50-1.19%18,135,310
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