1928.HK - Sands China Ltd.

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201844.2045.1544.2045.1545.1516,871,075
Jan 15, 201843.6045.2043.1044.0044.0037,634,858
Jan 12, 201841.4541.9040.8041.7041.7013,809,235
Jan 11, 201841.2041.8040.9041.4041.4017,234,962
Jan 10, 201841.5542.0040.9041.4541.4511,561,123
Jan 09, 201839.9042.1039.8041.8541.8527,223,946
Jan 08, 201839.8040.1539.3039.9039.909,727,951
Jan 05, 201840.0040.0039.1039.4039.408,430,018
Jan 04, 201839.7540.2039.5039.8039.8012,971,363
Jan 03, 201839.8040.3539.5039.7539.7512,306,258
Jan 02, 201840.3540.3538.0539.5039.5024,678,236
Dec 29, 201740.3040.9040.0540.3540.3511,343,944
Dec 28, 201739.9040.3039.5540.3040.308,674,809
Dec 27, 201739.7040.1039.1039.6539.659,061,554
Dec 22, 201740.3540.5039.5039.7039.7010,991,361
Dec 21, 201740.3540.6540.0040.2540.2510,847,080
Dec 20, 201741.0041.6040.1040.7040.7020,276,492
Dec 19, 201740.0540.7539.7040.0540.0514,407,336
Dec 18, 201740.3540.6039.8040.2540.259,656,807
Dec 15, 201739.7541.2039.7040.6540.6517,902,080
Dec 14, 201741.0041.2539.8040.5540.5520,281,351
Dec 13, 201738.9041.5038.9041.3541.3528,565,640
Dec 12, 201739.6539.9038.9539.3539.359,573,674
Dec 11, 201739.0539.8539.0039.6539.6522,883,384
Dec 08, 201738.2038.8038.0038.4538.4512,746,244
Dec 07, 201737.3038.4536.9038.0538.0518,739,012
Dec 06, 201737.8038.5537.1537.3037.3012,057,633
Dec 05, 201738.4038.8037.8537.9537.9511,664,201
Dec 04, 201738.2538.7037.9538.3538.358,341,313
Dec 01, 201738.3538.9538.1038.5538.5516,645,050
Nov 30, 201737.9038.3037.4037.9537.9521,260,760
Nov 29, 201738.0038.6037.7538.4038.4019,356,577
Nov 28, 201737.9037.9037.4037.9037.9012,995,453
Nov 27, 201737.8538.3037.1037.5537.5517,088,326
Nov 24, 201737.4037.7536.8537.6037.6010,026,861
Nov 23, 201737.0037.6536.9037.1537.1513,719,282
Nov 22, 201737.7037.7036.9537.3037.3011,168,564
Nov 21, 201737.1037.4036.8537.2037.2014,112,496
Nov 20, 201736.8037.8036.1037.3037.3022,118,641
Nov 17, 201736.5536.8035.7036.2536.2521,102,999
Nov 16, 201736.9036.9036.3036.3536.3511,541,863
Nov 15, 201737.2037.5036.3536.7036.7012,869,957
Nov 14, 201737.0537.5037.0037.4037.407,622,878
Nov 13, 201737.3537.6536.8037.4037.4011,283,819
Nov 10, 201737.8038.0037.3037.6037.6015,281,155
Nov 09, 201738.2038.3537.6037.8037.808,778,345
Nov 08, 201738.1538.5037.8538.1038.109,911,382
Nov 07, 201737.5038.0537.4038.0038.0020,626,845
Nov 06, 201737.8537.8536.9537.5037.5011,041,126
Nov 03, 201737.8038.1037.6037.8537.855,470,913
Nov 02, 201738.4038.6537.8038.0538.0513,352,410
Nov 01, 201737.2538.5036.9038.3038.3029,985,038
Oct 31, 201736.5037.1536.2036.7536.7515,910,753
Oct 30, 201736.5036.7536.3036.5036.5010,926,619
Oct 27, 201736.9037.2036.3536.5036.5017,647,512
Oct 26, 201737.9538.0036.8537.0037.0017,184,059
Oct 25, 201737.6037.8037.4037.7537.7510,008,660
Oct 24, 201737.5537.6537.0037.4037.407,431,020
Oct 23, 201737.5537.5536.9037.3037.308,265,036
Oct 20, 201737.2037.9036.9537.5037.5010,743,210
Oct 19, 201737.3037.6036.5036.8536.8513,906,743
Oct 18, 201737.3037.7037.2037.3537.357,531,926
Oct 17, 201737.6537.8537.2537.4537.4513,043,247
Oct 16, 201738.0038.1037.4537.6037.6019,992,698
Oct 13, 201737.8538.0537.6037.9037.908,995,329
Oct 12, 201737.9038.4037.8538.1038.1012,811,407
Oct 11, 201739.0039.1037.8037.9537.9524,532,391
Oct 10, 201738.1039.0538.1038.9538.9518,308,561
Oct 09, 201739.5539.5538.3038.5538.5522,101,091
Oct 06, 201740.7040.8038.8039.6039.6028,220,841
Oct 04, 201740.9041.0040.5540.7040.707,600,410
Oct 03, 201740.6541.8540.6540.8540.8510,643,226
Sep 29, 201740.3541.2539.7540.6540.6518,771,628
Sep 28, 201739.9540.5039.5540.3540.3517,148,669
Sep 27, 201738.6040.1038.6039.8539.8511,588,821
Sep 26, 201738.9539.1538.7038.9538.956,494,842
Sep 25, 201739.8039.8038.5538.9538.9513,292,170
Sep 22, 201739.1539.7039.0039.5039.509,861,447
Sep 21, 201739.2039.9539.1039.5539.5515,885,276
Sep 20, 201738.9039.2038.3039.0539.056,886,838
Sep 19, 201739.0039.1538.6039.0039.0011,487,219
Sep 18, 201738.5039.1538.3539.0039.0017,420,049
Sep 15, 201737.8038.4537.6038.2538.2511,521,525
Sep 14, 201737.6038.2037.6038.0538.058,512,299
Sep 13, 201737.0538.3036.8537.9037.9018,750,105
Sep 12, 201737.6537.7036.9037.2037.207,559,726
Sep 11, 201737.9038.3037.2537.3037.3010,615,085
Sep 08, 201737.6037.9037.2537.5537.558,636,716
Sep 07, 201737.0037.5036.6037.4537.4519,879,778
Sep 06, 201736.3036.9536.1036.8036.807,906,947
Sep 05, 201736.7537.0036.4536.6536.658,024,958
Sep 04, 201736.3037.3036.2036.7536.7518,987,527
Sep 01, 201736.0036.8035.7536.5036.5042,451,611
Aug 31, 201735.2035.3534.9035.0535.059,431,280
Aug 30, 201734.6035.1534.6034.9534.9510,140,607
Aug 29, 201734.3035.1034.1534.5534.5515,007,582
Aug 28, 201734.6034.7534.0034.1034.1016,763,445
Aug 25, 201734.8535.1534.3034.6034.6020,788,262
Aug 24, 201734.7535.1534.7034.8534.8511,507,453
Aug 23, 201735.2535.2535.2535.2535.25-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...