Canada markets closed

Sands China Ltd. (1928.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
29.500+0.200 (+0.68%)
As of 11:42AM HKT. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202329.55029.85028.85029.50029.50012,476,309
Jan 31, 2023------
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
Jan 06, 202328.50028.60026.50027.00027.00031,800,731
Jan 05, 202328.65029.10027.70027.80027.80032,785,602
Jan 04, 202327.30028.05026.60028.05028.05029,435,503
Jan 03, 202325.90028.20025.45026.90026.90031,833,140
Dec 30, 202226.20026.50025.90025.90025.90020,197,729
Dec 29, 202225.10026.00024.90025.80025.80028,366,579
Dec 28, 202225.85026.10024.50025.40025.40046,638,082
Dec 23, 202224.80025.20024.45025.00025.00016,852,549
Dec 22, 202225.65025.75024.85025.35025.35023,233,829
Dec 21, 202225.40025.40024.35025.15025.15023,866,053
Dec 20, 202224.80025.50024.50025.20025.20025,747,433
Dec 19, 202225.50026.00024.50024.90024.90041,061,892
Dec 16, 202225.55026.15025.10025.90025.90030,318,518
Dec 15, 202226.10026.10025.10025.65025.65018,811,950
Dec 14, 202227.00027.00025.60025.95025.95030,839,955
Dec 13, 202225.60026.80025.40026.55026.55026,262,934
Dec 12, 202226.35027.20025.15025.45025.45039,781,726
Dec 09, 202225.85027.20025.20026.30026.30061,746,805
Dec 08, 202223.90026.45023.90025.85025.85064,398,717
Dec 07, 202224.70026.90023.25023.50023.50094,412,519
Dec 06, 202223.80025.35023.65024.70024.70053,175,488
Dec 05, 202222.00024.70021.65024.30024.30073,332,667
Dec 02, 202221.85022.40020.75021.35021.35048,856,008
Dec 01, 202222.35023.40021.25021.45021.45071,095,241
Nov 30, 202219.88021.00019.64021.00021.00040,697,159
Nov 29, 202219.00019.92018.50019.88019.88034,010,653
Nov 28, 202217.34019.00016.44018.80018.80042,934,169
Nov 25, 202218.12018.12017.24017.34017.34015,174,610
Nov 24, 202218.06018.14017.62018.04018.0409,038,032
Nov 23, 202217.74017.94017.34017.72017.7209,784,765
Nov 22, 202218.22018.42017.60017.80017.80017,954,745
Nov 21, 202218.94019.00017.90018.10018.10033,683,566
Nov 18, 202220.10020.25019.48019.62019.62018,383,541
Nov 17, 202219.86020.15019.24019.96019.96023,567,748
Nov 16, 202219.86020.15019.56020.00020.00023,363,492
Nov 15, 202218.90020.50018.78019.88019.88037,665,108
Nov 14, 202219.78019.80018.30018.74018.74047,676,187
Nov 11, 202218.00018.78017.60018.74018.74045,982,431
Nov 10, 202217.00017.06016.44016.80016.80022,927,204
Nov 09, 202217.72018.12017.02017.16017.16027,757,934
Nov 08, 202217.30018.00016.88017.66017.66019,836,299
Nov 07, 202216.46017.50016.12017.04017.04024,725,645
Nov 04, 202216.48017.48016.46016.90016.90046,492,505
Nov 03, 202216.02016.58015.96016.20016.20027,797,442
Nov 02, 202215.22017.28014.96017.12017.12054,678,337
Nov 01, 202213.86015.36013.44015.28015.28054,932,453
Oct 31, 202212.50014.06012.50013.70013.70044,174,499
Oct 28, 202214.12014.12013.04013.12013.12046,435,437
Oct 27, 202214.48014.66014.06014.12014.12021,281,604
Oct 26, 202213.58014.78013.42014.04014.04079,069,651
Oct 25, 202213.90014.02013.20013.72013.72031,726,305
Oct 24, 202214.28014.72013.90014.00014.00051,333,666
Oct 21, 202215.40015.54014.44014.86014.86026,716,614
Oct 20, 202214.68015.54014.14015.08015.08052,634,210
Oct 19, 202215.94016.12015.22015.30015.30025,401,694
Oct 18, 202216.16016.42015.38016.18016.18032,379,808
Oct 17, 202215.98016.26015.56016.00016.00030,764,184
Oct 14, 202216.94017.24016.16016.24016.24039,913,808
Oct 13, 202218.20018.22016.20016.74016.74049,429,247
Oct 12, 202218.58018.76017.64018.10018.10023,783,756
Oct 11, 202219.72019.74018.52018.82018.82021,802,071
Oct 10, 202221.05021.15019.62019.66019.66028,102,791
Oct 07, 202221.25022.00021.15021.65021.65036,896,957
Oct 06, 202221.15021.50021.00021.25021.25016,438,329
Oct 05, 202221.00021.30020.75021.05021.05041,685,378
Oct 03, 202219.56019.98019.34019.96019.96033,044,271
Sept 30, 202219.94020.25019.60019.70019.70027,107,788
Sept 29, 202220.35020.55019.54019.82019.82018,534,895
Sept 28, 202221.05021.15020.10020.35020.35027,578,730
Sept 27, 202220.30021.20019.92021.05021.05032,969,172
Sept 26, 202219.90020.95019.00020.40020.40086,961,302
Sept 23, 202218.20018.46017.44017.64017.64019,568,780
Sept 22, 202218.50018.58017.86018.38018.38023,612,937
Sept 21, 202219.30019.36018.84018.90018.90015,294,119
Sept 20, 202218.22019.30018.04019.28019.28024,863,122
Sept 19, 202218.00018.14017.66017.90017.9006,424,852
Sept 16, 202217.50018.66017.48018.00018.00024,862,253
Sept 15, 202217.58017.84017.26017.34017.3405,510,563
Sept 14, 202217.38017.76017.26017.70017.7006,674,335
Sept 13, 202217.42017.88017.32017.68017.68011,844,431
Sept 09, 202216.54017.38016.54017.28017.2808,303,805
Sept 08, 202217.10017.20016.56016.68016.6806,794,187
Sept 07, 202216.46016.94016.18016.90016.90016,227,140
Sept 06, 202216.90017.02016.74016.86016.8603,208,177
Sept 05, 202217.14017.14016.54016.70016.70010,895,605
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...