1928.HK - Sands China Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202326.90027.80026.70027.50027.50015,007,392
Jun 06, 202326.60026.85026.30026.50026.5006,107,632
Jun 05, 202326.45026.80026.25026.50026.5008,528,871
Jun 02, 202325.60026.80025.25026.50026.50026,352,263
Jun 01, 202325.35026.00024.70024.80024.80015,712,125
May 31, 202326.00026.00024.85025.35025.35023,207,791
May 30, 202325.10025.75024.70025.75025.7509,260,084
May 29, 202324.75025.40024.70025.15025.15011,152,500
May 25, 202324.65024.70024.00024.70024.70015,706,873
May 24, 202325.80025.80024.50024.75024.75020,633,722
May 23, 202326.20026.45025.80026.15026.1507,076,737
May 22, 202326.65026.90026.30026.50026.5006,195,729
May 19, 202326.50026.80025.90026.50026.50010,096,002
May 18, 202326.50026.75026.35026.60026.6006,018,470
May 17, 202326.90027.00026.20026.25026.25019,910,276
May 16, 202326.60026.95026.40026.75026.75010,622,273
May 15, 202325.50026.60025.50026.45026.45016,206,147
May 12, 202326.20026.30025.50025.85025.85012,715,002
May 11, 202325.80026.10025.40026.00026.00017,930,863
May 10, 202325.10025.90024.75025.75025.75013,505,111
May 09, 202326.00026.00024.70025.10025.10028,449,757
May 08, 202326.90027.20025.95026.10026.10020,403,465
May 05, 202327.15027.25026.75026.90026.90010,087,466
May 04, 202326.65027.25026.20027.15027.15022,007,700
May 03, 202327.80027.95026.60026.95026.95019,819,627
May 02, 202328.90029.10027.40028.35028.35027,666,300
Apr 28, 202327.55028.35027.40027.85027.85021,642,103
Apr 27, 202327.50028.00027.35027.55027.55010,418,286
Apr 26, 202327.75027.95027.05027.85027.85012,463,504
Apr 25, 202328.85028.95027.70027.80027.80016,863,417
Apr 24, 202329.45029.55028.35029.10029.10015,967,192
Apr 21, 202329.65029.80029.10029.45029.45017,668,693
Apr 20, 202329.70030.05029.30029.90029.90033,886,258
Apr 19, 202328.00029.10028.00028.75028.75021,560,766
Apr 18, 202328.15028.45027.65028.10028.1009,898,679
Apr 17, 202327.60028.55027.60028.40028.40018,422,764
Apr 14, 202328.50028.50027.50027.60027.60018,517,934
Apr 13, 202327.80028.50027.30028.50028.5008,855,936
Apr 12, 202328.90029.00028.05028.25028.25012,526,298
Apr 11, 202329.30029.45028.65028.90028.90011,959,172
Apr 06, 202328.80029.00028.45028.80028.80010,918,553
Apr 04, 202329.55029.55028.80029.25029.25012,421,195
Apr 03, 202327.55029.20027.55029.20029.20028,399,964
Mar 31, 202326.70027.90026.70027.30027.30020,858,727
Mar 30, 202326.30026.60025.85026.60026.60012,660,365
Mar 29, 202326.45026.95026.10026.30026.30010,019,572
Mar 28, 202326.40026.65026.10026.35026.3507,090,568
Mar 27, 202326.70027.20026.10026.40026.40021,336,586
Mar 24, 202326.95027.10026.30026.60026.6006,440,560
Mar 23, 202327.20027.20026.45026.95026.95014,263,972
Mar 22, 202326.60027.40026.60027.25027.25015,873,201
Mar 21, 202326.30026.65025.90026.60026.60010,485,145
Mar 20, 202326.60026.60025.60025.90025.90018,190,840
Mar 17, 202326.90027.00026.40026.80026.80010,653,847
Mar 16, 202326.15026.35025.60026.25026.25016,695,116
Mar 15, 202327.10027.25026.15026.20026.20010,304,766
Mar 14, 202326.95027.35026.35026.50026.50011,910,583
Mar 13, 202326.10027.45025.85027.20027.20014,434,854
Mar 10, 202327.00027.15025.50026.10026.10022,938,362
Mar 09, 202327.40027.70027.10027.45027.4509,823,402
Mar 08, 202327.50027.70027.20027.30027.30013,721,962
Mar 07, 202328.10028.50027.65027.95027.95011,165,343
Mar 06, 202327.50028.40027.25028.15028.15012,609,059
Mar 03, 202327.80028.10027.25027.50027.50011,633,520
Mar 02, 202328.05028.65027.00027.15027.15015,359,715
Mar 01, 202327.45028.75027.05028.55028.55015,289,264
Feb 28, 202327.85028.25027.15027.20027.20015,157,953
Feb 27, 202327.50027.85027.10027.65027.65012,253,194
Feb 24, 202327.40028.05027.30027.70027.70010,391,023
Feb 23, 202327.50028.05027.30027.45027.45012,211,913
Feb 22, 202327.65027.75027.05027.55027.5509,435,638
Feb 21, 202328.00028.35027.50027.65027.6509,352,961
Feb 20, 202328.00028.10026.75027.80027.80012,893,105
Feb 17, 202329.05029.15028.00028.15028.15010,973,483
Feb 16, 202329.55029.80028.95029.05029.0508,529,933
Feb 15, 202329.10029.30028.70029.10029.1009,488,739
Feb 14, 202329.00029.20028.60029.10029.10010,794,102
Feb 13, 202328.40028.90027.90028.75028.75012,554,161
Feb 10, 202329.30029.80028.55028.75028.75018,954,438
Feb 09, 202327.95029.55027.95029.50029.50027,623,457
Feb 08, 202328.10028.65027.95028.00028.00010,739,064
Feb 07, 202328.20028.60028.10028.15028.1507,615,552
Feb 06, 202328.30028.45027.70028.15028.15021,857,867
Feb 03, 202329.00029.00028.10028.85028.85021,614,864
Feb 02, 202330.05030.50028.50029.15029.15029,568,483
Feb 01, 202329.55030.50028.85029.95029.95034,032,930
Jan 31, 202328.90029.40028.25029.30029.30029,576,906
Jan 30, 202330.55030.70028.60028.85028.85046,359,463
Jan 27, 202329.95030.80029.25030.55030.55035,010,355
Jan 26, 202330.80031.55028.60029.35029.35045,933,399
Jan 20, 202329.65030.20029.55030.00030.00015,325,398
Jan 19, 202328.90029.80028.55029.75029.75022,944,811
Jan 18, 202327.60029.35027.55029.00029.00015,977,114
Jan 17, 202328.45028.70027.65027.95027.95020,038,130
Jan 16, 202329.05029.90028.50028.75028.75021,844,351
Jan 13, 202328.25028.85028.05028.75028.75015,763,214
Jan 12, 202329.10029.50027.55028.10028.10021,699,433
Jan 11, 202329.45029.70028.25028.40028.40024,687,817
Jan 10, 202328.40029.60028.05029.35029.35034,632,332
Jan 09, 202327.30028.60027.30028.00028.00025,449,344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...