Canada markets close in 3 hours 24 minutes

Sands China Ltd. (1928.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.120-0.360 (-1.85%)
At close: 04:08PM HKT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202419.40019.54019.06019.12019.12012,322,447
May 28, 202419.30019.72019.06019.48019.4808,267,651
May 27, 202419.24019.60018.74019.30019.30022,978,852
May 24, 202419.86019.92019.32019.44019.44028,071,152
May 23, 202420.15020.30019.94019.98019.98013,561,302
May 22, 202420.65020.85020.20020.50020.50017,456,967
May 21, 202421.30021.30020.60020.70020.70016,582,632
May 20, 202421.30021.70021.10021.30021.30031,803,839
May 17, 202421.00021.30020.75021.00021.00029,450,436
May 16, 202420.65020.90020.35020.85020.85023,523,958
May 14, 202420.90020.95020.35020.45020.45023,165,603
May 13, 202420.00020.95019.74020.90020.90022,425,130
May 10, 202420.20020.45019.90020.05020.05018,817,496
May 09, 202419.80020.20019.76020.05020.05010,883,471
May 08, 202420.10020.15019.80019.80019.80019,597,148
May 07, 202420.30020.35019.90019.98019.98017,828,777
May 06, 202419.98020.40019.74020.30020.30025,407,690
May 03, 202419.76020.50019.52020.25020.25027,268,505
May 02, 202418.58019.58018.36019.30019.30025,570,618
Apr 30, 202419.14019.20018.66018.68018.68020,299,622
Apr 29, 202419.28020.05019.08019.14019.14044,102,875
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...