Sands China Ltd. (1928.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 18.440 | 18.440 | 17.820 | 18.000 | 18.000 | 34,154,392 |
| 18 Apr 2024 | 18.960 | 19.640 | 18.860 | 18.880 | 18.880 | 34,815,653 |
| 17 Apr 2024 | 19.500 | 19.740 | 18.540 | 19.040 | 19.040 | 34,177,166 |
| 16 Apr 2024 | 20.450 | 20.550 | 19.580 | 19.700 | 19.700 | 45,057,330 |
| 15 Apr 2024 | 21.500 | 21.700 | 20.900 | 20.950 | 20.950 | 22,579,113 |
| 12 Apr 2024 | 22.300 | 22.400 | 21.900 | 21.950 | 21.950 | 13,305,413 |
| 11 Apr 2024 | 21.850 | 22.350 | 21.750 | 22.350 | 22.350 | 10,281,744 |
| 10 Apr 2024 | 22.450 | 22.600 | 22.000 | 22.350 | 22.350 | 15,101,493 |
| 09 Apr 2024 | 22.300 | 22.800 | 22.150 | 22.350 | 22.350 | 10,541,066 |
| 08 Apr 2024 | 22.650 | 22.700 | 22.100 | 22.350 | 22.350 | 15,925,553 |
| 05 Apr 2024 | 23.100 | 23.100 | 22.300 | 22.700 | 22.700 | 7,697,628 |
| 03 Apr 2024 | 22.950 | 23.050 | 22.700 | 22.850 | 22.850 | 9,215,961 |
| 02 Apr 2024 | 22.700 | 23.250 | 22.700 | 23.000 | 23.000 | 16,537,902 |
| 28 Mar 2024 | 21.700 | 22.100 | 21.600 | 22.050 | 22.050 | 10,867,159 |
| 27 Mar 2024 | 22.050 | 22.050 | 21.600 | 21.700 | 21.700 | 19,604,339 |
| 26 Mar 2024 | 22.000 | 22.400 | 21.900 | 22.200 | 22.200 | 17,649,965 |
| 25 Mar 2024 | 22.150 | 22.500 | 21.900 | 22.050 | 22.050 | 8,301,982 |
| 22 Mar 2024 | 21.850 | 22.350 | 21.600 | 22.150 | 22.150 | 16,472,513 |
| 21 Mar 2024 | 21.150 | 22.050 | 21.150 | 21.900 | 21.900 | 9,066,945 |
| 20 Mar 2024 | 21.150 | 21.250 | 20.950 | 21.150 | 21.150 | 6,465,298 |
| 19 Mar 2024 | 21.050 | 21.400 | 20.700 | 21.150 | 21.150 | 10,427,716 |
| 18 Mar 2024 | 20.900 | 21.400 | 20.800 | 21.350 | 21.350 | 16,926,626 |
| 15 Mar 2024 | 21.600 | 21.850 | 21.000 | 21.200 | 21.200 | 24,902,397 |
| 14 Mar 2024 | 21.850 | 22.300 | 21.700 | 21.850 | 21.850 | 12,995,888 |
| 13 Mar 2024 | 21.600 | 22.250 | 21.600 | 21.900 | 21.900 | 12,959,614 |
| 12 Mar 2024 | 21.750 | 21.950 | 21.400 | 21.900 | 21.900 | 15,770,266 |
| 11 Mar 2024 | 20.900 | 21.600 | 20.800 | 21.450 | 21.450 | 11,325,124 |
| 08 Mar 2024 | 21.100 | 21.250 | 20.800 | 20.900 | 20.900 | 13,227,695 |
| 07 Mar 2024 | 20.850 | 21.300 | 20.700 | 21.100 | 21.100 | 18,091,539 |
| 06 Mar 2024 | 20.350 | 21.050 | 19.920 | 20.850 | 20.850 | 39,344,177 |
| 05 Mar 2024 | 20.500 | 20.650 | 20.050 | 20.400 | 20.400 | 25,054,012 |
| 04 Mar 2024 | 22.050 | 22.050 | 20.500 | 20.700 | 20.700 | 44,941,220 |
| 01 Mar 2024 | 22.500 | 23.150 | 21.900 | 22.050 | 22.050 | 21,176,203 |
| 29 Feb 2024 | 22.250 | 22.850 | 22.200 | 22.300 | 22.300 | 20,212,316 |
| 28 Feb 2024 | 22.700 | 22.900 | 22.350 | 22.400 | 22.400 | 8,147,717 |
| 27 Feb 2024 | 23.300 | 23.300 | 22.000 | 22.650 | 22.650 | 25,086,890 |
| 26 Feb 2024 | 23.200 | 23.500 | 23.050 | 23.200 | 23.200 | 8,637,429 |
| 23 Feb 2024 | 23.550 | 23.950 | 23.400 | 23.550 | 23.550 | 7,464,068 |
| 22 Feb 2024 | 23.350 | 23.750 | 23.000 | 23.550 | 23.550 | 24,653,183 |
| 21 Feb 2024 | 23.500 | 23.900 | 23.300 | 23.350 | 23.350 | 14,578,308 |
| 20 Feb 2024 | 23.400 | 23.550 | 23.050 | 23.500 | 23.500 | 31,646,643 |
| 19 Feb 2024 | 24.450 | 24.450 | 23.300 | 23.600 | 23.600 | 19,956,236 |
| 16 Feb 2024 | 23.450 | 24.650 | 23.450 | 24.500 | 24.500 | 32,522,004 |
| 15 Feb 2024 | 23.150 | 23.650 | 22.900 | 23.350 | 23.350 | 14,311,576 |
| 14 Feb 2024 | 22.850 | 23.650 | 22.450 | 23.200 | 23.200 | 30,119,968 |
| 09 Feb 2024 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | - |
| 08 Feb 2024 | 22.350 | 22.750 | 22.250 | 22.500 | 22.500 | 7,647,548 |
| 07 Feb 2024 | 22.350 | 22.500 | 21.950 | 22.300 | 22.300 | 8,369,416 |
| 06 Feb 2024 | 22.000 | 22.600 | 21.900 | 22.300 | 22.300 | 9,574,238 |
| 05 Feb 2024 | 21.650 | 22.250 | 21.550 | 22.000 | 22.000 | 9,544,330 |
| 02 Feb 2024 | 21.800 | 22.800 | 21.800 | 21.950 | 21.950 | 16,976,377 |
| 01 Feb 2024 | 20.500 | 21.450 | 20.500 | 21.350 | 21.350 | 13,801,490 |
| 31 Jan 2024 | 21.000 | 21.450 | 20.350 | 20.500 | 20.500 | 16,881,823 |
| 30 Jan 2024 | 21.650 | 21.800 | 20.900 | 21.000 | 21.000 | 16,288,322 |
| 29 Jan 2024 | 21.550 | 21.950 | 21.500 | 21.650 | 21.650 | 8,588,746 |
| 26 Jan 2024 | 21.300 | 22.300 | 21.300 | 21.550 | 21.550 | 8,853,949 |
| 25 Jan 2024 | 21.700 | 21.800 | 21.200 | 21.500 | 21.500 | 10,070,408 |
| 24 Jan 2024 | 20.750 | 21.700 | 20.750 | 21.550 | 21.550 | 18,648,575 |
| 23 Jan 2024 | 20.450 | 20.850 | 20.150 | 20.500 | 20.500 | 16,886,050 |
| 22 Jan 2024 | 20.900 | 21.100 | 20.100 | 20.350 | 20.350 | 12,672,667 |
| 19 Jan 2024 | 21.150 | 21.400 | 20.900 | 21.100 | 21.100 | 8,958,727 |
| 18 Jan 2024 | 21.100 | 21.300 | 20.800 | 20.950 | 20.950 | 10,869,663 |
| 17 Jan 2024 | 21.500 | 21.500 | 20.450 | 20.700 | 20.700 | 29,217,683 |
| 16 Jan 2024 | 21.550 | 22.000 | 21.500 | 21.550 | 21.550 | 10,196,388 |
| 15 Jan 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | - |
| 12 Jan 2024 | 21.800 | 22.150 | 21.450 | 21.850 | 21.850 | 4,181,622 |
| 11 Jan 2024 | 22.250 | 22.250 | 21.400 | 21.850 | 21.850 | 17,697,232 |
| 10 Jan 2024 | 22.500 | 22.500 | 21.950 | 22.250 | 22.250 | 7,801,725 |
| 09 Jan 2024 | 22.550 | 22.750 | 22.350 | 22.600 | 22.600 | 10,307,798 |
| 08 Jan 2024 | 23.050 | 23.500 | 22.300 | 22.550 | 22.550 | 9,451,525 |
| 05 Jan 2024 | 23.150 | 23.350 | 22.800 | 22.900 | 22.900 | 9,596,173 |
| 04 Jan 2024 | 23.500 | 23.500 | 22.850 | 23.100 | 23.100 | 11,065,440 |
| 03 Jan 2024 | 23.750 | 23.900 | 23.250 | 23.350 | 23.350 | 16,737,135 |
| 02 Jan 2024 | 23.200 | 24.250 | 23.050 | 23.750 | 23.750 | 23,216,620 |
| 29 Dec 2023 | 22.950 | 23.050 | 22.650 | 22.850 | 22.850 | 5,305,881 |
| 28 Dec 2023 | 22.500 | 22.950 | 22.300 | 22.850 | 22.850 | 10,359,610 |
| 27 Dec 2023 | 22.850 | 22.850 | 22.300 | 22.350 | 22.350 | 11,129,490 |
| 22 Dec 2023 | 23.050 | 23.300 | 22.400 | 22.500 | 22.500 | 14,716,066 |
| 21 Dec 2023 | 22.100 | 22.950 | 22.050 | 22.750 | 22.750 | 17,559,476 |
| 20 Dec 2023 | 21.750 | 22.600 | 21.750 | 22.500 | 22.500 | 21,128,876 |
| 19 Dec 2023 | 21.400 | 21.550 | 21.300 | 21.450 | 21.450 | 4,933,246 |
| 18 Dec 2023 | 21.300 | 21.550 | 21.300 | 21.400 | 21.400 | 5,846,625 |
| 15 Dec 2023 | 21.200 | 21.700 | 21.200 | 21.450 | 21.450 | 11,056,532 |
| 14 Dec 2023 | 21.500 | 21.700 | 21.050 | 21.200 | 21.200 | 10,703,087 |
| 13 Dec 2023 | 21.100 | 21.250 | 20.800 | 20.950 | 20.950 | 12,922,030 |
| 12 Dec 2023 | 21.300 | 21.450 | 21.000 | 21.050 | 21.050 | 10,507,614 |
| 11 Dec 2023 | 20.800 | 21.300 | 20.500 | 21.150 | 21.150 | 14,891,213 |
| 08 Dec 2023 | 21.250 | 21.450 | 20.950 | 21.050 | 21.050 | 15,569,453 |
| 07 Dec 2023 | 20.900 | 21.800 | 20.600 | 21.050 | 21.050 | 18,165,888 |
| 06 Dec 2023 | 20.800 | 21.400 | 20.350 | 21.000 | 21.000 | 26,618,820 |
| 05 Dec 2023 | 20.050 | 20.550 | 19.940 | 20.200 | 20.200 | 14,100,152 |
| 04 Dec 2023 | 19.620 | 20.550 | 19.620 | 20.050 | 20.050 | 20,064,846 |
| 01 Dec 2023 | 19.340 | 19.820 | 19.040 | 19.600 | 19.600 | 20,345,384 |
| 30 Nov 2023 | 19.100 | 19.320 | 18.860 | 19.160 | 19.160 | 13,357,593 |
| 29 Nov 2023 | 19.760 | 19.820 | 18.740 | 19.040 | 19.040 | 22,813,407 |
| 28 Nov 2023 | 20.550 | 20.550 | 19.820 | 19.960 | 19.960 | 17,336,916 |
| 27 Nov 2023 | 20.750 | 20.850 | 20.150 | 20.450 | 20.450 | 11,423,172 |
| 24 Nov 2023 | 21.000 | 21.050 | 20.450 | 20.750 | 20.750 | 10,729,964 |
| 23 Nov 2023 | 21.250 | 21.250 | 20.850 | 21.250 | 21.250 | 9,179,901 |
| 22 Nov 2023 | 21.500 | 21.600 | 21.100 | 21.250 | 21.250 | 6,856,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.