Advertisement
Advertisement
U.S. Markets close in 1 hr 49 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sands China Ltd. (1928.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
18.720+0.400 (+2.18%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202217.96019.18017.94018.72018.72049,854,756
Jun 29, 202217.90018.34017.40018.32018.32041,681,737
Jun 28, 202216.38018.54015.92018.20018.20074,254,557
Jun 27, 202215.18016.44015.18016.30016.30033,947,468
Jun 24, 202214.60015.10014.60015.10015.10010,180,901
Jun 23, 202214.60014.86014.38014.62014.6209,626,545
Jun 22, 202214.66015.08014.52014.54014.5409,779,896
Jun 21, 202214.54015.08014.48014.72014.72015,937,375
Jun 20, 202214.10014.66013.66014.58014.58026,115,718
Jun 17, 202215.02015.12014.78014.90014.90016,499,716
Jun 16, 202215.54015.88015.06015.22015.22013,626,916
Jun 15, 202214.96015.52014.96015.22015.22010,786,001
Jun 14, 202214.88015.14014.70015.04015.04014,401,804
Jun 13, 202215.50015.70015.08015.12015.12018,161,899
Jun 10, 202215.72016.18015.60016.06016.06020,493,281
Jun 09, 202216.42016.68016.02016.08016.08018,031,526
Jun 08, 202215.80016.58015.66016.48016.48027,219,509
Jun 07, 202215.44015.82015.26015.70015.70011,963,444
Jun 06, 202214.86015.72014.74015.64015.64026,756,943
Jun 02, 202214.80014.92014.54014.72014.72011,714,740
Jun 01, 202215.02015.04014.50014.94014.94021,921,794
May 31, 202214.64015.18014.54015.00015.00029,755,150
May 30, 202214.20014.84014.20014.82014.82027,686,080
May 27, 202214.46014.60014.02014.20014.20018,690,008
May 26, 202214.22014.22013.64013.86013.86022,084,551
May 25, 202214.00014.36013.80013.98013.98019,577,467
May 24, 202214.90014.94014.00014.00014.00025,344,424
May 23, 202215.12015.32015.02015.14015.1407,873,654
May 20, 202215.44015.54015.16015.30015.30010,504,866
May 19, 202215.40015.40015.02015.08015.08018,615,350
May 18, 202215.88015.98015.50015.92015.92010,331,627
May 17, 202215.72016.08015.62015.92015.92014,279,010
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement