Canada Markets closed

Sands China Ltd. (1928.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
15.680-0.080 (-0.51%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
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
May 10, 202215.40015.68015.22015.36015.36023,968,942
May 06, 202216.88017.02016.28016.50016.50016,484,227
May 05, 202218.02018.62017.40017.44017.44013,394,846
May 04, 202218.28018.42017.76018.00018.0008,417,943
May 03, 202217.64018.36017.46018.12018.12012,347,788
Apr 29, 202216.88018.00016.80017.64017.64022,052,240
Apr 28, 202217.04017.34016.58016.88016.88014,174,527
Apr 27, 202216.48017.32016.38017.22017.22012,174,814
Apr 26, 202216.88017.22016.68016.76016.76012,704,649
Apr 25, 202217.30017.38016.48016.50016.50016,894,000
Apr 22, 202217.50017.58017.06017.46017.46017,731,098
Apr 21, 202218.70018.78017.66017.72017.72016,014,204
Apr 20, 202218.46019.34018.32018.80018.80014,341,971
Apr 19, 202218.50018.80018.04018.30018.30011,053,408
Apr 14, 202218.40019.36018.30019.04019.04016,932,847
Apr 13, 202217.66018.44017.60018.16018.16011,384,160
Apr 12, 202217.08018.30016.96017.88017.88019,787,553
Apr 11, 202217.62017.62017.00017.20017.20014,966,914
Apr 08, 202218.20018.20017.56017.80017.8009,792,225
Apr 07, 202218.62018.64018.06018.20018.20013,014,163
Apr 06, 202219.40019.40018.58018.80018.80011,711,301
Apr 04, 202219.10019.52019.00019.32019.32015,536,783
Apr 01, 202218.60019.00018.48018.84018.8408,821,737
Mar 31, 202219.36019.40018.80018.98018.98014,175,783
Mar 30, 202218.74019.70018.50019.32019.32026,022,890
Mar 29, 202217.98018.78017.90018.38018.38012,441,456
Mar 28, 202217.60018.02016.96017.92017.92017,391,926
Mar 25, 202218.00019.00017.62017.86017.86024,803,903
Mar 24, 202218.00018.20017.72018.10018.10016,822,214
Mar 23, 202218.52018.82018.06018.30018.30019,941,167
Mar 22, 202218.34018.52017.68018.52018.52022,558,561
Mar 21, 202219.10019.20017.86018.24018.24025,550,907
Mar 18, 202217.60019.16017.40018.74018.74037,341,140
Mar 17, 202217.90018.04016.26017.98017.98057,373,611
Mar 16, 202214.14016.20014.14016.18016.18055,751,116
Mar 15, 202215.50015.50013.52013.64013.64053,013,402
Mar 14, 202216.90016.90015.30015.56015.56060,245,067
Mar 11, 202218.70018.70017.04017.60017.60034,627,870
Mar 10, 202219.82019.82018.68018.88018.88013,484,252
Mar 09, 202218.42019.08017.98018.78018.78015,391,865
Mar 08, 202218.36018.76017.90018.42018.42017,855,622
Mar 07, 202219.30019.40018.10018.42018.42029,419,478
Mar 04, 202220.15020.70019.70019.88019.88021,140,188
Mar 03, 202221.45022.10020.70020.90020.90022,622,342
Mar 02, 202220.70020.85020.05020.45020.45012,359,484
Mar 01, 202220.45021.40020.25021.00021.00015,986,788
Feb 28, 202220.95021.15020.05020.45020.45022,408,109
Feb 25, 202221.45021.90021.05021.25021.25017,818,139
Feb 24, 202222.20022.65020.90021.45021.45036,539,831
Feb 23, 202223.25023.25022.35022.85022.85017,736,514
Feb 22, 202223.30023.40022.75023.05023.05012,637,014
Feb 21, 202224.05024.05022.75023.65023.65016,073,330
Feb 18, 202224.00024.90023.75024.05024.05020,649,402
Feb 17, 202223.60024.20023.25024.00024.00034,316,375
Feb 16, 202222.65024.50022.55023.55023.55050,984,182
Feb 15, 202222.10022.75021.95022.05022.05032,037,667
Feb 14, 202222.75022.90021.90022.00022.00024,385,304
Feb 11, 202222.85022.95022.35022.80022.80015,376,328
Feb 10, 202223.15023.40022.45022.90022.90017,572,521
Feb 09, 202223.50023.65022.90022.95022.95012,537,882
Feb 08, 202222.60023.50022.60023.20023.20023,222,533
Feb 07, 202222.50023.30022.15022.55022.55021,010,714
Feb 04, 202222.20022.50021.50022.35022.35033,934,819
Jan 31, 202221.50021.50021.50021.50021.500-
Jan 28, 202221.50022.30021.50021.60021.60020,234,492
Jan 27, 202221.00021.35020.60021.30021.30021,369,167
Jan 26, 202221.20021.75021.00021.20021.20014,788,030
Jan 25, 202221.20021.45020.80020.80020.80023,023,473
Jan 24, 202221.50022.10021.20021.45021.45023,647,464
Jan 21, 202221.10022.45021.10021.75021.75039,315,645
Jan 20, 202220.60021.20020.40021.05021.05041,943,611
Jan 19, 202220.60020.70020.20020.50020.50017,137,859
Jan 18, 202221.00021.15020.10020.40020.40028,312,905
Jan 17, 202221.05022.40020.35021.00021.00078,344,851
Jan 14, 202217.00018.46016.76018.32018.32029,400,817
Jan 13, 202217.60017.70016.96017.10017.1009,707,010
Jan 12, 202217.46017.82017.30017.60017.60021,824,420
Jan 11, 202217.24017.30017.00017.12017.1209,726,126
Jan 10, 202217.22017.52017.00017.26017.2608,258,631
Jan 07, 202217.18017.42017.12017.26017.2609,129,985
Jan 06, 202217.14017.32016.58017.30017.30017,262,344
Jan 05, 202218.38018.54016.92016.96016.96018,533,284
Jan 04, 202218.16018.70018.14018.38018.38012,721,484
Jan 03, 202218.26018.56017.88018.04018.0404,542,503
Dec 31, 202117.92018.22017.92018.16018.1606,270,800
Dec 30, 202117.80018.00017.64017.82017.8204,779,599
Dec 29, 202117.94017.94017.64017.64017.6403,011,575
Dec 28, 202118.00018.00017.36017.84017.8409,629,738
Dec 24, 202118.18018.18018.18018.18018.180-
Dec 23, 202117.40017.70017.28017.32017.3206,754,220
Dec 22, 202117.02017.50016.94017.22017.22010,472,407
Dec 21, 202116.36016.82016.22016.68016.68014,285,494
Dec 20, 202116.50016.82016.20016.28016.2809,048,414
Dec 17, 202117.06017.28016.50016.56016.56014,603,756
Dec 16, 202117.06017.34016.86017.22017.2209,283,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...