HKSE - Delayed Quote HKD

Sands China Ltd. (1928.HK)

18.460 -0.020 (-0.11%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.700 18.700 18.400 18.460 18.460 14,684,798
Apr 23, 2024 18.120 18.520 18.120 18.480 18.480 9,631,998
Apr 22, 2024 18.060 18.600 18.000 18.120 18.120 14,185,138
Apr 19, 2024 18.440 18.440 17.820 18.000 18.000 34,154,392
Apr 18, 2024 18.960 19.640 18.860 18.880 18.880 34,815,653
Apr 17, 2024 19.500 19.740 18.540 19.040 19.040 34,177,166
Apr 16, 2024 20.450 20.550 19.580 19.700 19.700 45,057,330
Apr 15, 2024 21.500 21.700 20.900 20.950 20.950 22,579,113
Apr 12, 2024 22.300 22.400 21.900 21.950 21.950 13,305,413
Apr 11, 2024 21.850 22.350 21.750 22.350 22.350 10,281,744
Apr 10, 2024 22.450 22.600 22.000 22.350 22.350 15,101,493
Apr 9, 2024 22.300 22.800 22.150 22.350 22.350 10,541,066
Apr 8, 2024 22.650 22.700 22.100 22.350 22.350 15,925,553
Apr 5, 2024 23.100 23.100 22.300 22.700 22.700 7,697,628
Apr 3, 2024 22.950 23.050 22.700 22.850 22.850 9,215,961
Apr 2, 2024 22.700 23.250 22.700 23.000 23.000 16,537,902
Mar 28, 2024 21.700 22.100 21.600 22.050 22.050 10,867,159
Mar 27, 2024 22.050 22.050 21.600 21.700 21.700 19,604,339
Mar 26, 2024 22.000 22.400 21.900 22.200 22.200 17,649,965
Mar 25, 2024 22.150 22.500 21.900 22.050 22.050 8,301,982
Mar 22, 2024 21.850 22.350 21.600 22.150 22.150 16,472,513
Mar 21, 2024 21.150 22.050 21.150 21.900 21.900 9,066,945
Mar 20, 2024 21.150 21.250 20.950 21.150 21.150 6,465,298
Mar 19, 2024 21.050 21.400 20.700 21.150 21.150 10,427,716
Mar 18, 2024 20.900 21.400 20.800 21.350 21.350 16,926,626
Mar 15, 2024 21.600 21.850 21.000 21.200 21.200 24,902,397
Mar 14, 2024 21.850 22.300 21.700 21.850 21.850 12,995,888
Mar 13, 2024 21.600 22.250 21.600 21.900 21.900 12,959,614
Mar 12, 2024 21.750 21.950 21.400 21.900 21.900 15,770,266
Mar 11, 2024 20.900 21.600 20.800 21.450 21.450 11,325,124
Mar 8, 2024 21.100 21.250 20.800 20.900 20.900 13,227,695
Mar 7, 2024 20.850 21.300 20.700 21.100 21.100 18,091,539
Mar 6, 2024 20.350 21.050 19.920 20.850 20.850 39,344,177
Mar 5, 2024 20.500 20.650 20.050 20.400 20.400 25,054,012
Mar 4, 2024 22.050 22.050 20.500 20.700 20.700 44,941,220
Mar 1, 2024 22.500 23.150 21.900 22.050 22.050 21,176,203
Feb 29, 2024 22.250 22.850 22.200 22.300 22.300 20,212,316
Feb 28, 2024 22.700 22.900 22.350 22.400 22.400 8,147,717
Feb 27, 2024 23.300 23.300 22.000 22.650 22.650 25,086,890
Feb 26, 2024 23.200 23.500 23.050 23.200 23.200 8,637,429
Feb 23, 2024 23.550 23.950 23.400 23.550 23.550 7,464,068
Feb 22, 2024 23.350 23.750 23.000 23.550 23.550 24,653,183
Feb 21, 2024 23.500 23.900 23.300 23.350 23.350 14,578,308
Feb 20, 2024 23.400 23.550 23.050 23.500 23.500 31,646,643
Feb 19, 2024 24.450 24.450 23.300 23.600 23.600 19,956,236
Feb 16, 2024 23.450 24.650 23.450 24.500 24.500 32,522,004
Feb 15, 2024 23.150 23.650 22.900 23.350 23.350 14,311,576
Feb 14, 2024 22.850 23.650 22.450 23.200 23.200 30,119,968
Feb 9, 2024 22.850 22.850 22.850 22.850 22.850 -
Feb 8, 2024 22.350 22.750 22.250 22.500 22.500 7,647,548
Feb 7, 2024 22.350 22.500 21.950 22.300 22.300 8,369,416
Feb 6, 2024 22.000 22.600 21.900 22.300 22.300 9,574,238
Feb 5, 2024 21.650 22.250 21.550 22.000 22.000 9,544,330
Feb 2, 2024 21.800 22.800 21.800 21.950 21.950 16,976,377
Feb 1, 2024 20.500 21.450 20.500 21.350 21.350 13,801,490
Jan 31, 2024 21.000 21.450 20.350 20.500 20.500 16,881,823
Jan 30, 2024 21.650 21.800 20.900 21.000 21.000 16,288,322
Jan 29, 2024 21.550 21.950 21.500 21.650 21.650 8,588,746
Jan 26, 2024 21.300 22.300 21.300 21.550 21.550 8,853,949
Jan 25, 2024 21.700 21.800 21.200 21.500 21.500 10,070,408
Jan 24, 2024 20.750 21.700 20.750 21.550 21.550 18,648,575
Jan 23, 2024 20.450 20.850 20.150 20.500 20.500 16,886,050
Jan 22, 2024 20.900 21.100 20.100 20.350 20.350 12,672,667
Jan 19, 2024 21.150 21.400 20.900 21.100 21.100 8,958,727
Jan 18, 2024 21.100 21.300 20.800 20.950 20.950 10,869,663
Jan 17, 2024 21.500 21.500 20.450 20.700 20.700 29,217,683
Jan 16, 2024 21.550 22.000 21.500 21.550 21.550 10,196,388
Jan 15, 2024 21.900 21.900 21.900 21.900 21.900 -
Jan 12, 2024 21.800 22.150 21.450 21.850 21.850 4,181,622
Jan 11, 2024 22.250 22.250 21.400 21.850 21.850 17,697,232
Jan 10, 2024 22.500 22.500 21.950 22.250 22.250 7,801,725
Jan 9, 2024 22.550 22.750 22.350 22.600 22.600 10,307,798
Jan 8, 2024 23.050 23.500 22.300 22.550 22.550 9,451,525
Jan 5, 2024 23.150 23.350 22.800 22.900 22.900 9,596,173
Jan 4, 2024 23.500 23.500 22.850 23.100 23.100 11,065,440
Jan 3, 2024 23.750 23.900 23.250 23.350 23.350 16,737,135
Jan 2, 2024 23.200 24.250 23.050 23.750 23.750 23,216,620
Dec 29, 2023 22.950 23.050 22.650 22.850 22.850 5,305,881
Dec 28, 2023 22.500 22.950 22.300 22.850 22.850 10,359,610
Dec 27, 2023 22.850 22.850 22.300 22.350 22.350 11,129,490
Dec 22, 2023 23.050 23.300 22.400 22.500 22.500 14,716,066
Dec 21, 2023 22.100 22.950 22.050 22.750 22.750 17,559,476
Dec 20, 2023 21.750 22.600 21.750 22.500 22.500 21,128,876
Dec 19, 2023 21.400 21.550 21.300 21.450 21.450 4,933,246
Dec 18, 2023 21.300 21.550 21.300 21.400 21.400 5,846,625
Dec 15, 2023 21.200 21.700 21.200 21.450 21.450 11,056,532
Dec 14, 2023 21.500 21.700 21.050 21.200 21.200 10,703,087
Dec 13, 2023 21.100 21.250 20.800 20.950 20.950 12,922,030
Dec 12, 2023 21.300 21.450 21.000 21.050 21.050 10,507,614
Dec 11, 2023 20.800 21.300 20.500 21.150 21.150 14,891,213
Dec 8, 2023 21.250 21.450 20.950 21.050 21.050 15,569,453
Dec 7, 2023 20.900 21.800 20.600 21.050 21.050 18,165,888
Dec 6, 2023 20.800 21.400 20.350 21.000 21.000 26,618,820
Dec 5, 2023 20.050 20.550 19.940 20.200 20.200 14,100,152
Dec 4, 2023 19.620 20.550 19.620 20.050 20.050 20,064,846
Dec 1, 2023 19.340 19.820 19.040 19.600 19.600 20,345,384
Nov 30, 2023 19.100 19.320 18.860 19.160 19.160 13,357,593
Nov 29, 2023 19.760 19.820 18.740 19.040 19.040 22,813,407
Nov 28, 2023 20.550 20.550 19.820 19.960 19.960 17,336,916
Nov 27, 2023 20.750 20.850 20.150 20.450 20.450 11,423,172
Nov 24, 2023 21.000 21.050 20.450 20.750 20.750 10,729,964
Nov 23, 2023 21.250 21.250 20.850 21.250 21.250 9,179,901
Nov 22, 2023 21.500 21.600 21.100 21.250 21.250 6,856,277
Nov 21, 2023 21.900 22.200 21.400 21.500 21.500 10,734,423
Nov 20, 2023 21.500 21.800 21.400 21.650 21.650 8,196,779
Nov 17, 2023 21.150 21.700 21.100 21.400 21.400 7,192,748
Nov 16, 2023 21.800 21.900 21.450 21.650 21.650 6,151,060
Nov 15, 2023 21.700 22.100 21.450 21.750 21.750 16,680,080
Nov 14, 2023 21.050 21.250 20.850 21.000 21.000 7,971,438
Nov 13, 2023 20.300 20.900 20.300 20.850 20.850 5,953,739
Nov 10, 2023 21.000 21.050 20.000 20.500 20.500 18,705,889
Nov 9, 2023 21.850 21.850 21.150 21.250 21.250 11,040,524
Nov 8, 2023 22.100 22.200 21.550 21.850 21.850 10,498,265
Nov 7, 2023 22.500 22.550 21.950 22.050 22.050 9,141,088
Nov 6, 2023 21.800 22.850 21.800 22.550 22.550 17,245,408
Nov 3, 2023 20.900 21.800 20.750 21.550 21.550 11,372,946
Nov 2, 2023 20.950 21.050 20.600 20.650 20.650 7,572,119
Nov 1, 2023 21.100 21.150 20.400 20.650 20.650 8,181,676
Oct 31, 2023 21.100 21.300 20.800 21.000 21.000 8,541,835
Oct 30, 2023 21.200 21.500 21.050 21.200 21.200 4,297,642
Oct 27, 2023 21.250 21.400 20.950 21.250 21.250 6,339,048
Oct 26, 2023 21.450 21.450 20.950 21.000 21.000 12,337,809
Oct 25, 2023 21.550 21.800 21.200 21.300 21.300 7,514,364
Oct 24, 2023 21.250 21.700 20.900 21.200 21.200 11,850,112
Oct 20, 2023 21.050 21.800 21.000 21.250 21.250 14,342,738
Oct 19, 2023 21.000 21.450 20.350 21.400 21.400 21,189,717
Oct 18, 2023 20.800 21.150 20.400 20.700 20.700 18,097,364
Oct 17, 2023 21.400 21.600 20.700 21.000 21.000 17,151,002
Oct 16, 2023 21.800 21.850 21.200 21.300 21.300 12,512,599
Oct 13, 2023 22.400 22.600 21.500 21.950 21.950 19,086,784
Oct 12, 2023 22.600 23.000 22.200 22.800 22.800 24,445,751
Oct 11, 2023 23.200 23.200 22.600 22.600 22.600 14,939,602
Oct 10, 2023 22.750 23.100 22.650 22.700 22.700 17,476,143
Oct 9, 2023 22.650 22.800 22.300 22.550 22.550 13,955,987
Oct 6, 2023 22.500 22.850 22.250 22.500 22.500 9,138,232
Oct 5, 2023 22.450 23.000 22.200 22.300 22.300 29,822,409
Oct 4, 2023 22.850 23.000 22.250 22.350 22.350 27,026,286
Oct 3, 2023 23.700 23.700 22.950 23.050 23.050 28,761,238
Sep 29, 2023 23.200 24.250 23.050 24.000 24.000 19,980,922
Sep 28, 2023 24.000 24.100 23.000 23.050 23.050 27,722,232
Sep 27, 2023 24.000 24.600 23.950 24.200 24.200 10,877,172
Sep 26, 2023 23.400 24.150 23.400 23.900 23.900 20,374,361
Sep 25, 2023 24.650 25.100 23.700 23.900 23.900 20,098,025
Sep 22, 2023 24.600 25.300 24.300 25.200 25.200 14,350,234
Sep 21, 2023 25.000 25.150 24.600 24.700 24.700 12,157,361
Sep 20, 2023 25.300 25.550 25.100 25.150 25.150 7,660,907
Sep 19, 2023 25.700 25.800 25.100 25.300 25.300 9,592,230
Sep 18, 2023 25.350 25.850 25.050 25.600 25.600 10,123,038
Sep 15, 2023 25.700 25.950 25.250 25.650 25.650 9,224,742
Sep 14, 2023 25.650 25.900 25.500 25.650 25.650 7,173,293
Sep 13, 2023 25.900 26.250 25.800 25.850 25.850 6,089,422
Sep 12, 2023 25.350 26.050 25.100 25.900 25.900 7,638,264
Sep 11, 2023 25.600 25.750 24.750 25.350 25.350 19,425,538
Sep 7, 2023 26.350 26.350 25.700 25.900 25.900 6,598,120
Sep 6, 2023 26.400 26.700 26.150 26.450 26.450 7,401,271
Sep 5, 2023 27.100 27.350 26.250 26.400 26.400 12,763,340
Sep 4, 2023 26.900 27.400 26.800 27.350 27.350 13,162,752
Aug 31, 2023 26.550 26.850 26.350 26.550 26.550 8,010,309
Aug 30, 2023 26.850 27.200 26.500 26.600 26.600 8,862,465
Aug 29, 2023 26.850 27.150 26.650 26.850 26.850 5,637,160
Aug 28, 2023 27.000 27.150 26.450 26.500 26.500 8,198,230
Aug 25, 2023 26.450 26.450 26.000 26.200 26.200 9,841,613
Aug 24, 2023 26.200 26.900 25.900 26.550 26.550 12,843,630
Aug 23, 2023 26.100 26.300 25.500 25.750 25.750 8,903,663
Aug 22, 2023 25.600 26.300 25.550 26.100 26.100 11,244,601
Aug 21, 2023 26.000 26.150 25.000 25.400 25.400 13,689,998
Aug 18, 2023 26.700 26.750 25.750 26.050 26.050 22,248,016
Aug 17, 2023 27.000 27.250 26.350 27.050 27.050 16,649,837
Aug 16, 2023 27.600 27.800 27.250 27.500 27.500 7,436,009
Aug 15, 2023 28.250 28.300 27.750 27.900 27.900 4,361,299
Aug 14, 2023 28.000 28.300 27.000 28.200 28.200 11,316,062
Aug 11, 2023 29.400 29.400 28.350 28.600 28.600 7,823,873
Aug 10, 2023 28.800 29.300 28.350 29.100 29.100 13,960,453
Aug 9, 2023 29.100 29.100 28.550 28.900 28.900 11,553,328
Aug 8, 2023 29.500 29.650 29.050 29.200 29.200 7,022,863
Aug 7, 2023 29.500 29.950 29.200 29.850 29.850 6,320,610
Aug 4, 2023 29.800 30.050 29.350 29.900 29.900 15,240,022
Aug 3, 2023 29.000 30.150 28.800 29.550 29.550 10,101,085
Aug 2, 2023 29.500 29.900 28.750 29.150 29.150 11,470,273
Aug 1, 2023 29.750 29.950 29.350 29.650 29.650 11,096,272
Jul 31, 2023 31.350 31.450 29.550 29.750 29.750 19,786,564
Jul 28, 2023 30.750 30.900 30.200 30.800 30.800 19,460,465
Jul 27, 2023 29.350 30.950 29.300 30.750 30.750 38,391,274
Jul 26, 2023 28.150 29.250 28.150 29.150 29.150 14,546,927
Jul 25, 2023 28.200 28.500 27.900 28.100 28.100 14,618,709
Jul 24, 2023 27.200 27.800 27.050 27.550 27.550 6,521,084
Jul 21, 2023 27.350 27.900 27.300 27.600 27.600 7,506,828
Jul 20, 2023 28.000 28.200 27.450 27.650 27.650 8,710,292
Jul 19, 2023 28.100 28.400 27.850 28.150 28.150 6,326,187
Jul 18, 2023 28.400 28.650 28.100 28.400 28.400 7,564,165
Jul 14, 2023 28.750 29.100 28.650 28.800 28.800 11,106,409
Jul 13, 2023 28.800 29.400 28.700 28.750 28.750 17,299,685
Jul 12, 2023 28.050 28.600 28.050 28.350 28.350 6,221,416
Jul 11, 2023 27.800 28.700 27.500 28.250 28.250 17,611,610
Jul 10, 2023 27.500 27.750 27.050 27.400 27.400 8,988,299
Jul 7, 2023 26.300 27.050 26.050 26.800 26.800 13,097,120
Jul 6, 2023 27.800 27.950 26.550 26.700 26.700 14,487,700
Jul 5, 2023 28.000 28.400 27.950 28.200 28.200 7,413,483
Jul 4, 2023 27.800 28.400 27.700 28.200 28.200 6,402,498
Jul 3, 2023 26.700 28.200 26.500 27.900 27.900 12,793,419
Jun 30, 2023 26.800 27.250 26.650 26.700 26.700 9,560,183
Jun 29, 2023 27.750 27.800 26.750 26.900 26.900 8,505,200
Jun 28, 2023 27.300 27.800 27.050 27.700 27.700 5,208,607
Jun 27, 2023 27.450 27.550 26.900 27.300 27.300 10,606,500
Jun 26, 2023 27.900 28.000 27.250 27.500 27.500 13,433,307
Jun 23, 2023 28.150 28.250 27.800 28.000 28.000 8,738,887
Jun 21, 2023 28.350 28.400 27.950 28.200 28.200 9,485,601
Jun 20, 2023 28.750 29.400 28.600 28.700 28.700 11,961,939
Jun 19, 2023 28.850 28.950 28.450 28.750 28.750 11,084,673
Jun 16, 2023 28.900 29.200 28.700 28.850 28.850 16,280,526
Jun 15, 2023 28.750 28.900 28.000 28.900 28.900 10,328,111
Jun 14, 2023 28.150 28.800 28.000 28.500 28.500 19,854,376
Jun 13, 2023 27.700 28.250 27.500 28.150 28.150 15,979,133
Jun 12, 2023 27.350 27.750 27.250 27.650 27.650 9,933,199
Jun 9, 2023 27.500 27.750 27.200 27.300 27.300 6,849,990
Jun 8, 2023 27.350 27.450 26.800 27.250 27.250 7,858,535
Jun 7, 2023 26.900 27.800 26.700 27.500 27.500 15,007,392
Jun 6, 2023 26.600 26.850 26.300 26.500 26.500 6,107,632
Jun 5, 2023 26.450 26.800 26.250 26.500 26.500 8,528,871
Jun 2, 2023 25.600 26.800 25.250 26.500 26.500 26,352,263
Jun 1, 2023 25.350 26.000 24.700 24.800 24.800 15,712,125
May 31, 2023 26.000 26.000 24.850 25.350 25.350 23,207,791
May 30, 2023 25.100 25.750 24.700 25.750 25.750 9,260,084
May 29, 2023 24.750 25.400 24.700 25.150 25.150 11,152,500
May 25, 2023 24.650 24.700 24.000 24.700 24.700 15,706,873
May 24, 2023 25.800 25.800 24.500 24.750 24.750 20,633,722
May 23, 2023 26.200 26.450 25.800 26.150 26.150 7,076,737
May 22, 2023 26.650 26.900 26.300 26.500 26.500 6,195,729
May 19, 2023 26.500 26.800 25.900 26.500 26.500 10,096,002
May 18, 2023 26.500 26.750 26.350 26.600 26.600 6,018,470
May 17, 2023 26.900 27.000 26.200 26.250 26.250 19,910,276
May 16, 2023 26.600 26.950 26.400 26.750 26.750 10,622,273
May 15, 2023 25.500 26.600 25.500 26.450 26.450 16,206,147
May 12, 2023 26.200 26.300 25.500 25.850 25.850 12,715,002
May 11, 2023 25.800 26.100 25.400 26.000 26.000 17,930,863
May 10, 2023 25.100 25.900 24.750 25.750 25.750 13,505,111
May 9, 2023 26.000 26.000 24.700 25.100 25.100 28,449,757
May 8, 2023 26.900 27.200 25.950 26.100 26.100 20,403,465
May 5, 2023 27.150 27.250 26.750 26.900 26.900 10,087,466
May 4, 2023 26.650 27.250 26.200 27.150 27.150 22,007,700
May 3, 2023 27.800 27.950 26.600 26.950 26.950 19,819,627
May 2, 2023 28.900 29.100 27.400 28.350 28.350 27,666,300
Apr 28, 2023 27.550 28.350 27.400 27.850 27.850 21,642,103
Apr 27, 2023 27.500 28.000 27.350 27.550 27.550 10,418,286
Apr 26, 2023 27.750 27.950 27.050 27.850 27.850 12,463,504
Apr 25, 2023 28.850 28.950 27.700 27.800 27.800 16,863,417
Apr 24, 2023 29.450 29.550 28.350 29.100 29.100 15,967,192

Related Tickers

0027.HK Galaxy Entertainment Group Limited
35.000
+0.29%
 
1128.HK Wynn Macau, Limited
7.480
+0.13%
 
2282.HK MGM China Holdings Limited
13.020
+1.09%
 
0880.HK SJM Holdings Limited
2.860
+3.62%
 
0200.HK Melco International Development Limited
5.300
-0.19%
 
3918.HK NagaCorp Ltd.
4.110
-1.20%
 
MLCO Melco Resorts & Entertainment Limited
6.27
+1.13%
 
1680.HK Macau Legend Development Limited
0.170
0.00%
 
G13.SI Genting Singapore Limited
0.9400
0.00%
 
LVS Las Vegas Sands Corp.
45.84
-0.37%