Sands China Ltd. (HKG:1928)
Hong Kong · Delayed Price · Currency is HKD 20.60
+0.34 (1.68%)
Sep 17, 2025, 4:08 PM HKT
Sands China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.38 | 20.66 | 20.22 | 20.60 | 20.60 | 1.68% | 17,566,768 |
| Sep 16, 2025 | 21.42 | 21.42 | 20.08 | 20.26 | 20.26 | -3.80% | 27,719,948 |
| Sep 15, 2025 | 20.80 | 21.18 | 20.80 | 21.06 | 21.06 | -0.09% | 11,612,312 |
| Sep 12, 2025 | 21.00 | 21.10 | 20.80 | 21.08 | 21.08 | 1.05% | 19,925,177 |
| Sep 11, 2025 | 20.40 | 20.94 | 20.16 | 20.86 | 20.86 | 0.97% | 17,483,733 |
| Sep 10, 2025 | 20.14 | 20.78 | 20.00 | 20.66 | 20.66 | 3.46% | 29,088,332 |
| Sep 9, 2025 | 19.98 | 20.28 | 19.72 | 19.97 | 19.97 | 0.25% | 15,624,483 |
| Sep 8, 2025 | 19.71 | 20.26 | 19.65 | 19.92 | 19.92 | 1.07% | 16,921,274 |
| Sep 5, 2025 | 19.54 | 19.76 | 19.43 | 19.71 | 19.71 | 0.87% | 21,363,220 |
| Sep 4, 2025 | 19.95 | 20.20 | 19.35 | 19.54 | 19.54 | -2.40% | 18,282,543 |
| Sep 3, 2025 | 20.44 | 20.68 | 19.90 | 20.02 | 20.02 | -0.69% | 12,524,033 |
| Sep 2, 2025 | 20.20 | 20.48 | 20.08 | 20.16 | 20.16 | -0.20% | 16,169,062 |
| Sep 1, 2025 | 20.42 | 20.48 | 20.08 | 20.20 | 20.20 | -0.69% | 13,423,681 |
| Aug 29, 2025 | 20.36 | 20.40 | 20.02 | 20.34 | 20.34 | 1.19% | 11,409,207 |
| Aug 28, 2025 | 20.34 | 20.36 | 19.92 | 20.10 | 20.10 | -2.14% | 14,965,034 |
| Aug 27, 2025 | 21.20 | 21.30 | 20.26 | 20.54 | 20.29 | -2.65% | 17,988,677 |
| Aug 26, 2025 | 21.20 | 21.42 | 21.00 | 21.10 | 20.84 | -1.22% | 12,486,210 |
| Aug 25, 2025 | 20.30 | 21.36 | 20.18 | 21.36 | 21.10 | 5.85% | 38,206,856 |
| Aug 22, 2025 | 20.32 | 20.32 | 19.91 | 20.18 | 19.93 | -0.69% | 13,784,979 |
| Aug 21, 2025 | 20.10 | 20.54 | 19.83 | 20.32 | 20.07 | 0.20% | 20,344,195 |
| Aug 20, 2025 | 19.86 | 20.36 | 19.67 | 20.28 | 20.03 | 1.65% | 21,178,446 |
| Aug 19, 2025 | 19.98 | 20.20 | 19.85 | 19.95 | 19.71 | -0.15% | 10,160,388 |
| Aug 18, 2025 | 19.28 | 20.54 | 19.28 | 19.98 | 19.74 | 0.15% | 24,556,518 |
| Aug 15, 2025 | 20.22 | 20.22 | 19.86 | 19.95 | 19.71 | -2.40% | 10,629,331 |
| Aug 14, 2025 | 20.54 | 20.80 | 20.36 | 20.44 | 20.19 | 0.99% | 14,068,277 |
| Aug 13, 2025 | 20.50 | 20.50 | 19.91 | 20.24 | 19.99 | -0.59% | 14,972,523 |
| Aug 12, 2025 | 19.90 | 20.44 | 19.73 | 20.36 | 20.11 | 2.47% | 15,078,377 |
| Aug 11, 2025 | 20.24 | 20.48 | 19.62 | 19.87 | 19.63 | -1.24% | 29,235,093 |
| Aug 8, 2025 | 20.42 | 20.52 | 20.00 | 20.12 | 19.88 | -2.04% | 26,992,994 |
| Aug 7, 2025 | 19.60 | 20.80 | 19.55 | 20.54 | 20.29 | 5.01% | 40,172,456 |
| Aug 6, 2025 | 19.86 | 19.86 | 19.42 | 19.56 | 19.32 | -0.86% | 14,992,262 |
| Aug 5, 2025 | 19.23 | 19.90 | 19.00 | 19.73 | 19.49 | 2.60% | 27,893,960 |
| Aug 4, 2025 | 19.00 | 19.23 | 18.76 | 19.23 | 19.00 | 1.85% | 14,112,693 |
| Aug 1, 2025 | 19.04 | 19.44 | 18.84 | 18.88 | 18.65 | -0.84% | 19,934,929 |
| Jul 31, 2025 | 18.82 | 19.28 | 18.78 | 19.04 | 18.81 | 1.71% | 18,299,508 |
| Jul 30, 2025 | 19.08 | 19.08 | 18.66 | 18.72 | 18.49 | -2.50% | 22,263,274 |
| Jul 29, 2025 | 18.62 | 19.26 | 18.50 | 19.20 | 18.97 | 2.13% | 29,029,440 |
| Jul 28, 2025 | 18.60 | 19.20 | 18.50 | 18.80 | 18.57 | 1.73% | 30,377,391 |
| Jul 25, 2025 | 18.68 | 18.80 | 18.48 | 18.48 | 18.26 | -1.07% | 11,060,291 |
| Jul 24, 2025 | 18.76 | 19.18 | 18.58 | 18.68 | 18.45 | 1.41% | 25,884,943 |
| Jul 23, 2025 | 18.56 | 18.58 | 18.18 | 18.42 | 18.20 | 0.33% | 20,753,541 |
| Jul 22, 2025 | 18.46 | 18.46 | 18.06 | 18.36 | 18.14 | -0.54% | 20,156,705 |
| Jul 21, 2025 | 18.48 | 18.54 | 18.10 | 18.46 | 18.24 | -0.11% | 20,647,142 |
| Jul 18, 2025 | 18.88 | 18.90 | 18.40 | 18.48 | 18.26 | -0.86% | 15,893,510 |
| Jul 17, 2025 | 19.04 | 19.10 | 18.56 | 18.64 | 18.41 | -2.10% | 21,091,323 |
| Jul 16, 2025 | 19.20 | 19.30 | 19.00 | 19.04 | 18.81 | -0.42% | 13,257,344 |
| Jul 15, 2025 | 19.16 | 19.28 | 19.00 | 19.12 | 18.89 | - | 18,803,907 |
| Jul 14, 2025 | 19.24 | 19.28 | 18.66 | 19.12 | 18.89 | -0.52% | 21,810,355 |
| Jul 11, 2025 | 19.18 | 19.60 | 18.88 | 19.22 | 18.99 | -0.21% | 27,572,842 |
| Jul 10, 2025 | 19.10 | 19.40 | 18.76 | 19.26 | 19.03 | 1.05% | 25,955,825 |