Skip to main content
logo
Sands China Ltd. (HKG:1928)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.25
-0.49 (-3.11%)
May 20, 2026, 4:08 PM HKT

Sands China Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202615.3315.4015.0815.2515.25-3.11%10,092,631
May 19, 202615.7215.8715.6015.7415.740.13%14,337,010
May 18, 202615.7515.9215.6015.7215.72-1.50%12,270,980
May 15, 202616.0916.0915.7515.9615.96-0.56%16,129,123
May 14, 202616.2416.3015.9916.0516.050.12%9,566,611
May 13, 202616.1616.1915.9816.0316.03-0.68%10,054,645
May 12, 202616.0816.2916.0416.1416.140.37%11,688,922
May 11, 202616.3516.3516.0116.0816.08-2.07%14,494,006
May 8, 202616.0116.4516.0116.4216.420.18%11,327,629
May 7, 202616.3016.4616.2816.3916.390.92%13,433,390
May 6, 202615.9516.2515.8116.2416.242.01%15,970,310
May 5, 202615.9315.9315.5415.9215.92-0.19%13,742,219
May 4, 202616.3216.5015.9515.9515.95-2.27%16,033,248
Apr 30, 202616.2416.3315.9616.3216.32-0.12%11,293,939
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