Canada markets close in 3 hours 2 minutes

Sands China Ltd. (1928.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
18.720+0.520 (+2.86%)
At close: 04:08PM HKT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.00018.74018.00018.72018.72030,420,313
Apr 25, 202418.28018.58017.90018.20018.20018,371,911
Apr 24, 202418.70018.70018.40018.46018.46014,684,798
Apr 23, 202418.12018.52018.12018.48018.4809,631,998
Apr 22, 202418.06018.60018.00018.12018.12014,185,138
Apr 19, 202418.44018.44017.82018.00018.00034,154,392
Apr 18, 202418.96019.64018.86018.88018.88034,815,653
Apr 17, 202419.50019.74018.54019.04019.04034,177,166
Apr 16, 202420.45020.55019.58019.70019.70045,057,330
Apr 15, 202421.50021.70020.90020.95020.95022,579,113
Apr 12, 202422.30022.40021.90021.95021.95013,305,413
Apr 11, 202421.85022.35021.75022.35022.35010,281,744
Apr 10, 202422.45022.60022.00022.35022.35015,101,493
Apr 09, 202422.30022.80022.15022.35022.35010,541,066
Apr 08, 202422.65022.70022.10022.35022.35015,925,553
Apr 05, 202423.10023.10022.30022.70022.7007,697,628
Apr 03, 202422.95023.05022.70022.85022.8509,215,961
Apr 02, 202422.70023.25022.70023.00023.00016,537,902
Mar 28, 202421.70022.10021.60022.05022.05010,867,159
Mar 27, 202422.05022.05021.60021.70021.70019,604,339
Mar 26, 202422.00022.40021.90022.20022.20017,649,965
Mar 25, 202422.15022.50021.90022.05022.0508,301,982
Mar 22, 202421.85022.35021.60022.15022.15016,472,513
Mar 21, 202421.15022.05021.15021.90021.9009,066,945
Mar 20, 202421.15021.25020.95021.15021.1506,465,298
Mar 19, 202421.05021.40020.70021.15021.15010,427,716
Mar 18, 202420.90021.40020.80021.35021.35016,926,626
Mar 15, 202421.60021.85021.00021.20021.20024,902,397
Mar 14, 202421.85022.30021.70021.85021.85012,995,888
Mar 13, 202421.60022.25021.60021.90021.90012,959,614
Mar 12, 202421.75021.95021.40021.90021.90015,770,266
Mar 11, 202420.90021.60020.80021.45021.45011,325,124
Mar 08, 202421.10021.25020.80020.90020.90013,227,695
Mar 07, 202420.85021.30020.70021.10021.10018,091,539
Mar 06, 202420.35021.05019.92020.85020.85039,344,177
Mar 05, 202420.50020.65020.05020.40020.40025,054,012
Mar 04, 202422.05022.05020.50020.70020.70044,941,220
Mar 01, 202422.50023.15021.90022.05022.05021,176,203
Feb 29, 202422.25022.85022.20022.30022.30020,212,316
Feb 28, 202422.70022.90022.35022.40022.4008,147,717
Feb 27, 202423.30023.30022.00022.65022.65025,086,890
Feb 26, 202423.20023.50023.05023.20023.2008,637,429
Feb 23, 202423.55023.95023.40023.55023.5507,464,068
Feb 22, 202423.35023.75023.00023.55023.55024,653,183
Feb 21, 202423.50023.90023.30023.35023.35014,578,308
Feb 20, 202423.40023.55023.05023.50023.50031,646,643
Feb 19, 202424.45024.45023.30023.60023.60019,956,236
Feb 16, 202423.45024.65023.45024.50024.50032,522,004
Feb 15, 202423.15023.65022.90023.35023.35014,311,576
Feb 14, 202422.85023.65022.45023.20023.20030,119,968
Feb 09, 202422.85022.85022.85022.85022.850-
Feb 08, 202422.35022.75022.25022.50022.5007,647,548
Feb 07, 202422.35022.50021.95022.30022.3008,369,416
Feb 06, 202422.00022.60021.90022.30022.3009,574,238
Feb 05, 202421.65022.25021.55022.00022.0009,544,330
Feb 02, 202421.80022.80021.80021.95021.95016,976,377
Feb 01, 202420.50021.45020.50021.35021.35013,801,490
Jan 31, 202421.00021.45020.35020.50020.50016,881,823
Jan 30, 202421.65021.80020.90021.00021.00016,288,322
Jan 29, 202421.55021.95021.50021.65021.6508,588,746
Jan 26, 202421.30022.30021.30021.55021.5508,853,949
Jan 25, 202421.70021.80021.20021.50021.50010,070,408
Jan 24, 202420.75021.70020.75021.55021.55018,648,575
Jan 23, 202420.45020.85020.15020.50020.50016,886,050
Jan 22, 202420.90021.10020.10020.35020.35012,672,667
Jan 19, 202421.15021.40020.90021.10021.1008,958,727
Jan 18, 202421.10021.30020.80020.95020.95010,869,663
Jan 17, 202421.50021.50020.45020.70020.70029,217,683
Jan 16, 202421.55022.00021.50021.55021.55010,196,388
Jan 15, 202421.90021.90021.90021.90021.900-
Jan 12, 202421.80022.15021.45021.85021.8504,181,622
Jan 11, 202422.25022.25021.40021.85021.85017,697,232
Jan 10, 202422.50022.50021.95022.25022.2507,801,725
Jan 09, 202422.55022.75022.35022.60022.60010,307,798
Jan 08, 202423.05023.50022.30022.55022.5509,451,525
Jan 05, 202423.15023.35022.80022.90022.9009,596,173
Jan 04, 202423.50023.50022.85023.10023.10011,065,440
Jan 03, 202423.75023.90023.25023.35023.35016,737,135
Jan 02, 202423.20024.25023.05023.75023.75023,216,620
Dec 29, 202322.95023.05022.65022.85022.8505,305,881
Dec 28, 202322.50022.95022.30022.85022.85010,359,610
Dec 27, 202322.85022.85022.30022.35022.35011,129,490
Dec 22, 202323.05023.30022.40022.50022.50014,716,066
Dec 21, 202322.10022.95022.05022.75022.75017,559,476
Dec 20, 202321.75022.60021.75022.50022.50021,128,876
Dec 19, 202321.40021.55021.30021.45021.4504,933,246
Dec 18, 202321.30021.55021.30021.40021.4005,846,625
Dec 15, 202321.20021.70021.20021.45021.45011,056,532
Dec 14, 202321.50021.70021.05021.20021.20010,703,087
Dec 13, 202321.10021.25020.80020.95020.95012,922,030
Dec 12, 202321.30021.45021.00021.05021.05010,507,614
Dec 11, 202320.80021.30020.50021.15021.15014,891,213
Dec 08, 202321.25021.45020.95021.05021.05015,569,453
Dec 07, 202320.90021.80020.60021.05021.05018,165,888
Dec 06, 202320.80021.40020.35021.00021.00026,618,820
Dec 05, 202320.05020.55019.94020.20020.20014,100,152
Dec 04, 202319.62020.55019.62020.05020.05020,064,846
Dec 01, 202319.34019.82019.04019.60019.60020,345,384
Nov 30, 202319.10019.32018.86019.16019.16013,357,593
Nov 29, 202319.76019.82018.74019.04019.04022,813,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...