Sands China Ltd. (HKG:1928)
Hong Kong · Delayed Price · Currency is HKD 19.23
+0.81 (4.40%)
Oct 23, 2025, 4:08 PM HKT
Sands China Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.63 | 19.26 | 18.54 | 19.18 | 19.18 | 4.13% | 27,212,962 |
| Oct 22, 2025 | 18.66 | 18.75 | 18.39 | 18.42 | 18.42 | -1.39% | 16,159,966 |
| Oct 21, 2025 | 19.08 | 19.12 | 18.59 | 18.68 | 18.68 | -0.95% | 15,179,627 |
| Oct 20, 2025 | 18.19 | 19.05 | 18.19 | 18.86 | 18.86 | 4.37% | 23,240,557 |
| Oct 17, 2025 | 18.02 | 18.40 | 17.90 | 18.07 | 18.07 | -0.88% | 22,148,274 |
| Oct 16, 2025 | 18.58 | 18.60 | 18.10 | 18.23 | 18.23 | -1.88% | 13,645,632 |
| Oct 15, 2025 | 18.28 | 18.68 | 18.23 | 18.58 | 18.58 | 2.48% | 23,241,509 |
| Oct 14, 2025 | 19.07 | 19.18 | 17.89 | 18.13 | 18.13 | -4.73% | 36,697,156 |
| Oct 13, 2025 | 19.28 | 19.66 | 18.81 | 19.03 | 19.03 | -5.51% | 52,483,641 |
| Oct 10, 2025 | 21.06 | 21.06 | 19.96 | 20.14 | 20.14 | -5.53% | 43,980,748 |
| Oct 9, 2025 | 21.08 | 21.88 | 21.04 | 21.32 | 21.32 | 1.04% | 28,874,682 |
| Oct 8, 2025 | 20.76 | 21.12 | 20.30 | 21.10 | 21.10 | 1.64% | 22,665,172 |
| Oct 6, 2025 | 21.28 | 21.28 | 20.28 | 20.76 | 20.76 | -2.44% | 27,078,601 |
| Oct 3, 2025 | 21.70 | 21.78 | 21.16 | 21.28 | 21.28 | -2.30% | 12,634,330 |
| Oct 2, 2025 | 21.76 | 21.92 | 21.42 | 21.78 | 21.78 | 0.37% | 17,507,167 |
| Sep 30, 2025 | 22.36 | 22.50 | 21.36 | 21.70 | 21.70 | -2.25% | 24,115,599 |
| Sep 29, 2025 | 21.50 | 22.46 | 21.50 | 22.20 | 22.20 | 4.62% | 35,361,407 |
| Sep 26, 2025 | 21.34 | 21.70 | 20.90 | 21.22 | 21.22 | -0.56% | 15,379,819 |
| Sep 25, 2025 | 21.36 | 21.64 | 21.12 | 21.34 | 21.34 | 1.33% | 11,492,471 |
| Sep 24, 2025 | 21.02 | 21.10 | 20.70 | 21.06 | 21.06 | 1.25% | 10,764,242 |
| Sep 23, 2025 | 21.36 | 21.40 | 20.70 | 20.80 | 20.80 | -1.33% | 10,148,975 |
| Sep 22, 2025 | 21.60 | 22.10 | 20.94 | 21.08 | 21.08 | -2.41% | 28,968,716 |
| Sep 19, 2025 | 20.42 | 21.60 | 20.36 | 21.60 | 21.60 | 6.19% | 34,661,798 |
| Sep 18, 2025 | 20.48 | 20.76 | 20.20 | 20.34 | 20.34 | -1.26% | 14,838,167 |
| 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 |