Canada markets closed

Sands China Ltd. (1928.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.700-0.120 (-0.61%)
At close: 04:08PM HKT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 02, 202217.00017.40016.90017.24017.2406,496,021
Sept 01, 202217.44017.52016.80017.16017.16013,312,644
Aug 31, 202216.86017.76016.84017.70017.70016,432,308
Aug 30, 202216.96017.22016.76017.20017.20010,472,757
Aug 29, 202216.66017.00016.42016.96016.9607,496,124
Aug 26, 202216.92017.18016.92017.04017.0408,255,674
Aug 25, 202216.20016.90016.14016.80016.80013,514,088
Aug 24, 202216.38016.40016.02016.18016.1809,489,642
Aug 23, 202216.56016.70016.12016.46016.46013,782,162
Aug 22, 202216.72016.82016.46016.74016.7406,714,480
Aug 19, 202216.94017.16016.74016.80016.8007,303,172
Aug 18, 202217.46017.62016.76016.94016.94010,648,539
Aug 17, 202217.56017.68017.42017.46017.4608,113,000
Aug 16, 202217.82017.94017.42017.54017.5405,736,826
Aug 15, 202217.90018.06017.72017.80017.8005,059,735
Aug 12, 202218.10018.42017.78017.80017.8006,310,669
Aug 11, 202217.72018.06017.38017.88017.8808,281,956
Aug 10, 202217.58017.68017.34017.48017.4809,314,259
Aug 09, 202217.74017.90017.32017.64017.64012,250,515
Aug 08, 202218.00018.00017.46017.76017.76012,805,731
Aug 05, 202218.30018.40017.86018.00018.0007,968,790
Aug 04, 202218.10018.30017.66018.24018.24014,365,931
Aug 03, 202218.10018.60017.92018.30018.30014,363,568
Aug 02, 202218.16018.28017.20017.72017.72019,296,090
Aug 01, 202218.76018.76018.14018.46018.46011,156,551
Jul 29, 202218.82019.04018.30018.40018.40014,761,490
Jul 28, 202218.50018.98018.24018.84018.84012,575,405
Jul 27, 202218.42018.64018.24018.50018.5006,745,414
Jul 26, 202218.00018.78018.00018.70018.70017,271,408
Jul 25, 202217.60018.00017.54017.88017.8807,580,940
Jul 22, 202217.30017.86017.30017.86017.86014,733,856
Jul 21, 202217.60017.68016.64017.20017.20011,770,213
Jul 20, 202217.60017.70017.30017.50017.50010,692,364
Jul 19, 202217.30017.36016.86017.28017.2809,725,905
Jul 18, 202217.26017.64017.12017.30017.3006,854,686
Jul 15, 202217.50017.66016.90017.08017.0808,629,651
Jul 14, 202217.28017.52017.04017.50017.5007,560,037
Jul 13, 202217.06017.58017.02017.32017.32014,117,623
Jul 12, 202217.00017.20016.74016.88016.88014,130,484
Jul 11, 202218.18018.18016.90017.14017.14029,284,945
Jul 08, 202218.68018.94018.44018.66018.66017,036,255
Jul 07, 202217.64018.60017.52018.32018.32014,039,334
Jul 06, 202218.08018.40017.70017.88017.88022,126,494
Jul 05, 202218.50018.66017.76018.08018.08014,871,116
Jul 04, 202218.72018.72017.86018.14018.14040,572,915
Jun 30, 202217.96019.18017.94018.72018.72049,854,756
Jun 29, 202217.90018.34017.40018.32018.32041,681,737
Jun 28, 202216.38018.54015.92018.20018.20074,254,557
Jun 27, 202215.18016.44015.18016.30016.30033,947,468
Jun 24, 202214.60015.10014.60015.10015.10010,180,901
Jun 23, 202214.60014.86014.38014.62014.6209,626,545
Jun 22, 202214.66015.08014.52014.54014.5409,779,896
Jun 21, 202214.54015.08014.48014.72014.72015,937,375
Jun 20, 202214.10014.66013.66014.58014.58026,115,718
Jun 17, 202215.02015.12014.78014.90014.90016,499,716
Jun 16, 202215.54015.88015.06015.22015.22013,626,916
Jun 15, 202214.96015.52014.96015.22015.22010,786,001
Jun 14, 202214.88015.14014.70015.04015.04014,401,804
Jun 13, 202215.50015.70015.08015.12015.12018,161,899
Jun 10, 202215.72016.18015.60016.06016.06020,493,281
Jun 09, 202216.42016.68016.02016.08016.08018,031,526
Jun 08, 202215.80016.58015.66016.48016.48027,219,509
Jun 07, 202215.44015.82015.26015.70015.70011,963,444
Jun 06, 202214.86015.72014.74015.64015.64026,756,943
Jun 02, 202214.80014.92014.54014.72014.72011,714,740
Jun 01, 202215.02015.04014.50014.94014.94021,921,794
May 31, 202214.64015.18014.54015.00015.00029,755,150
May 30, 202214.20014.84014.20014.82014.82027,686,080
May 27, 202214.46014.60014.02014.20014.20018,690,008
May 26, 202214.22014.22013.64013.86013.86022,084,551
May 25, 202214.00014.36013.80013.98013.98019,577,467
May 24, 202214.90014.94014.00014.00014.00025,344,424
May 23, 202215.12015.32015.02015.14015.1407,873,654
May 20, 202215.44015.54015.16015.30015.30010,504,866
May 19, 202215.40015.40015.02015.08015.08018,615,350
May 18, 202215.88015.98015.50015.92015.92010,331,627
May 17, 202215.72016.08015.62015.92015.92014,279,010
May 16, 202216.82016.90015.42015.68015.68024,339,099
May 13, 202215.76015.98015.60015.76015.76014,258,990
May 12, 202215.70015.70015.16015.38015.38010,125,713
May 11, 202215.52016.00015.30015.70015.70014,397,970
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...