Sands China Ltd. 1928
HKEX · Hong Kong SAR China · Consumer Services
HKD 11.85+0.06 (+0.51%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 11.85 | +0.51% | HKD 11.72 | HKD 11.96 | HKD 11.67 | 19.04M |
| 2026-09-29 | HKD 11.79 | -1.17% | HKD 11.93 | HKD 11.93 | HKD 11.75 | 14.48M |
| 2026-09-28 | HKD 11.93 | +0.17% | HKD 11.94 | HKD 12.10 | HKD 11.91 | 14.54M |
| 2026-09-25 | HKD 11.91 | -1.08% | HKD 12.04 | HKD 12.04 | HKD 11.81 |
| 15.67M |
| 2026-09-24 | HKD 12.04 | -0.25% | HKD 12.07 | HKD 12.12 | HKD 11.92 | 12.07M |
| 2026-09-23 | HKD 12.07 | -0.74% | HKD 12.16 | HKD 12.16 | HKD 11.96 | 27.34M |
| 2026-09-22 | HKD 12.16 | +0.50% | HKD 12.18 | HKD 12.45 | HKD 12.03 | 32.73M |
| 2026-09-21 | HKD 12.10 | -1.14% | HKD 12.25 | HKD 12.29 | HKD 12.05 | 30.82M |
| 2026-09-18 | HKD 12.24 | +0.33% | HKD 12.20 | HKD 12.36 | HKD 12.18 | 31.21M |
| 2026-09-17 | HKD 12.20 | +0.99% | HKD 12.00 | HKD 12.22 | HKD 11.88 | 25.20M |
| 2026-09-16 | HKD 12.08 | -5.63% | HKD 12.37 | HKD 12.37 | HKD 12.03 | 26.16M |
| 2026-09-15 | HKD 12.80 | -1.54% | HKD 13.07 | HKD 13.07 | HKD 12.77 | 21.96M |
| 2026-09-14 | HKD 13.00 | -2.69% | HKD 13.38 | HKD 13.38 | HKD 12.85 | 33.88M |
| 2026-09-11 | HKD 13.36 | -0.15% | HKD 13.32 | HKD 13.47 | HKD 13.27 | 13.89M |
| 2026-09-10 | HKD 13.38 | -2.97% | HKD 13.64 | HKD 13.66 | HKD 13.38 | 23.31M |
| 2026-09-09 | HKD 13.79 | -1.71% | HKD 13.86 | HKD 14.00 | HKD 13.65 | 20.55M |
| 2026-09-08 | HKD 14.03 | -1.06% | HKD 14.01 | HKD 14.19 | HKD 13.95 | 10.50M |
| 2026-09-07 | HKD 14.18 | +0.35% | HKD 14.30 | HKD 14.30 | HKD 14.07 | 6.82M |
| 2026-09-04 | HKD 14.13 | +0.21% | HKD 14.18 | HKD 14.30 | HKD 14.12 | 17.27M |
| 2026-09-03 | HKD 14.10 | +1.00% | HKD 14.10 | HKD 14.26 | HKD 14.04 | 13.73M |
| 2026-09-02 | HKD 13.96 | +1.31% | HKD 13.78 | HKD 14.03 | HKD 13.52 | 23.03M |
| 2026-09-01 | HKD 13.78 | -1.92% | HKD 14.05 | HKD 14.15 | HKD 13.75 | 13.97M |
| 2026-08-31 | HKD 14.05 | +0.36% | HKD 14.00 | HKD 14.09 | HKD 13.77 | 16.72M |
| 2026-08-28 | HKD 14.00 | -0.85% | HKD 14.02 | HKD 14.09 | HKD 13.77 | 15.26M |
| 2026-08-27 | HKD 14.12 | -2.01% | HKD 14.63 | HKD 14.63 | HKD 14.05 | 17.06M |
| 2026-08-26 | HKD 14.41 | -0.48% | HKD 14.62 | HKD 14.64 | HKD 14.41 | 13.54M |
| 2026-08-25 | HKD 14.48 | -1.03% | HKD 14.76 | HKD 14.76 | HKD 14.22 | 10.18M |
| 2026-08-24 | HKD 14.63 | -0.14% | HKD 14.65 | HKD 14.74 | HKD 14.47 | 10.41M |
| 2026-08-21 | HKD 14.65 | +1.17% | HKD 14.48 | HKD 14.85 | HKD 14.46 | 9.30M |
| 2026-08-20 | HKD 14.48 | +0.21% | HKD 14.73 | HKD 14.73 | HKD 14.36 | 7.59M |
| 2026-08-19 | HKD 14.45 | +0.56% | HKD 14.38 | HKD 14.59 | HKD 14.23 | 9.05M |
| 2026-08-18 | HKD 14.37 | -0.96% | HKD 14.48 | HKD 14.48 | HKD 14.30 | 12.22M |
| 2026-08-17 | HKD 14.51 | +2.47% | HKD 14.40 | HKD 14.99 | HKD 14.29 | 14.64M |
| 2026-08-14 | HKD 14.16 | -1.26% | HKD 14.44 | HKD 14.44 | HKD 14.12 | 6.99M |
| 2026-08-13 | HKD 14.34 | -1.58% | HKD 14.40 | HKD 14.66 | HKD 14.30 | 13.38M |
| 2026-08-12 | HKD 14.57 | +1.18% | HKD 14.26 | HKD 14.64 | HKD 14.18 | 12.40M |
| 2026-08-11 | HKD 14.40 | +0.63% | HKD 14.33 | HKD 14.49 | HKD 14.22 | 8.41M |
| 2026-08-10 | HKD 14.31 | +0.77% | HKD 14.30 | HKD 14.35 | HKD 14.13 | 5.54M |
| 2026-08-07 | HKD 14.20 | -1.93% | HKD 14.48 | HKD 14.48 | HKD 14.16 | 15.28M |
| 2026-08-06 | HKD 14.48 | +0.42% | HKD 14.27 | HKD 14.57 | HKD 14.24 | 12.30M |
| 2026-08-05 | HKD 14.42 | +1.41% | HKD 14.20 | HKD 14.43 | HKD 14.06 | 13.07M |
| 2026-08-04 | HKD 14.22 | -1.86% | HKD 14.52 | HKD 14.58 | HKD 14.06 | 17.16M |
| 2026-08-03 | HKD 14.49 | -1.56% | HKD 14.72 | HKD 14.72 | HKD 14.33 | 13.16M |
| 2026-07-31 | HKD 14.72 | -2.65% | HKD 15.03 | HKD 15.06 | HKD 14.58 | 18.86M |
| 2026-07-30 | HKD 15.12 | +1.00% | HKD 15.15 | HKD 15.24 | HKD 14.91 | 17.90M |
| 2026-07-29 | HKD 14.97 | +2.96% | HKD 14.83 | HKD 15.12 | HKD 14.65 | 19.99M |
| 2026-07-28 | HKD 14.54 | +0.69% | HKD 14.54 | HKD 14.70 | HKD 14.43 | 11.33M |
| 2026-07-27 | HKD 14.44 | +3.29% | HKD 13.99 | HKD 14.75 | HKD 13.99 | 27.07M |
| 2026-07-24 | HKD 13.98 | +0.87% | HKD 13.70 | HKD 14.17 | HKD 13.58 | 27.19M |
| 2026-07-23 | HKD 13.86 | +5.00% | HKD 13.18 | HKD 13.94 | HKD 13.02 | 36.28M |
| 2026-07-22 | HKD 13.20 | -1.93% | HKD 13.43 | HKD 13.43 | HKD 13.12 | 11.00M |
| 2026-07-21 | HKD 13.46 | +0.67% | HKD 13.32 | HKD 13.60 | HKD 13.15 | 11.51M |
| 2026-07-20 | HKD 13.37 | +2.22% | HKD 13.17 | HKD 13.40 | HKD 13.12 | 18.13M |
| 2026-07-17 | HKD 13.08 | -1.73% | HKD 13.31 | HKD 13.40 | HKD 12.96 | 13.98M |
| 2026-07-16 | HKD 13.31 | +2.78% | HKD 12.99 | HKD 13.49 | HKD 12.99 | 20.13M |
| 2026-07-15 | HKD 12.95 | -1.75% | HKD 13.18 | HKD 13.18 | HKD 12.87 | 25.28M |
| 2026-07-14 | HKD 13.18 | -0.30% | HKD 13.25 | HKD 13.25 | HKD 12.87 | 12.60M |
| 2026-07-13 | HKD 13.22 | -0.90% | HKD 13.33 | HKD 13.46 | HKD 13.14 | 13.35M |
| 2026-07-10 | HKD 13.34 | +1.06% | HKD 13.10 | HKD 13.40 | HKD 13.10 | 10.13M |
| 2026-07-09 | HKD 13.20 | -2.51% | HKD 13.42 | HKD 13.44 | HKD 13.17 | 16.20M |
| 2026-07-08 | HKD 13.54 | +3.20% | HKD 13.04 | HKD 13.70 | HKD 13.04 | 15.47M |
| 2026-07-07 | HKD 13.12 | -1.87% | HKD 13.36 | HKD 13.47 | HKD 13.05 | 15.51M |
| 2026-07-06 | HKD 13.37 | -1.11% | HKD 13.60 | HKD 13.73 | HKD 13.33 | 11.13M |
| 2026-07-03 | HKD 13.52 | +3.05% | HKD 13.15 | HKD 13.64 | HKD 13.15 | 12.25M |
| 2026-07-02 | HKD 13.12 | +0.54% | HKD 13.35 | HKD 13.38 | HKD 12.95 | 18.80M |
| 2026-06-30 | HKD 13.05 | -1.95% | HKD 13.31 | HKD 13.31 | HKD 12.99 | 14.66M |
| 2026-06-29 | HKD 13.31 | +3.18% | HKD 13.06 | HKD 13.39 | HKD 13.06 | 12.85M |
| 2026-06-26 | HKD 12.90 | -2.35% | HKD 13.21 | HKD 13.21 | HKD 12.77 | 18.60M |
| 2026-06-25 | HKD 13.21 | -0.38% | HKD 13.36 | HKD 13.36 | HKD 13.11 | 15.27M |
| 2026-06-24 | HKD 13.26 | -0.60% | HKD 13.40 | HKD 13.52 | HKD 13.13 | 17.20M |
| 2026-06-23 | HKD 13.34 | -1.69% | HKD 13.57 | HKD 13.65 | HKD 13.28 | 14.41M |
| 2026-06-22 | HKD 13.57 | -2.30% | HKD 13.89 | HKD 13.89 | HKD 13.38 | 16.66M |
| 2026-06-18 | HKD 13.89 | -3.07% | HKD 14.10 | HKD 14.13 | HKD 13.71 | 37.02M |
| 2026-06-17 | HKD 14.33 | +1.13% | HKD 14.22 | HKD 14.34 | HKD 14.07 | 11.05M |
| 2026-06-16 | HKD 14.17 | -0.63% | HKD 14.26 | HKD 14.36 | HKD 14.00 | 20.90M |
| 2026-06-15 | HKD 14.26 | -2.99% | HKD 14.86 | HKD 14.91 | HKD 14.18 | 16.13M |
| 2026-06-12 | HKD 14.70 | +1.24% | HKD 14.80 | HKD 14.86 | HKD 14.61 | 10.89M |
| 2026-06-11 | HKD 14.52 | -2.48% | HKD 14.73 | HKD 14.77 | HKD 14.45 | 16.30M |
| 2026-06-10 | HKD 14.89 | +0.61% | HKD 14.80 | HKD 14.90 | HKD 14.53 | 12.50M |
| 2026-06-09 | HKD 14.80 | -0.13% | HKD 14.85 | HKD 14.98 | HKD 14.66 | 10.47M |
| 2026-06-08 | HKD 14.82 | -2.56% | HKD 15.00 | HKD 15.00 | HKD 14.62 | 21.93M |
| 2026-06-05 | HKD 15.21 | -3.49% | HKD 15.76 | HKD 15.76 | HKD 15.10 | 22.25M |
| 2026-06-04 | HKD 15.76 | -1.68% | HKD 15.80 | HKD 16.23 | HKD 15.71 | 13.69M |
| 2026-06-03 | HKD 16.03 | -1.96% | HKD 16.21 | HKD 16.33 | HKD 15.85 | 14.78M |
| 2026-06-02 | HKD 16.35 | +2.83% | HKD 15.90 | HKD 16.40 | HKD 15.90 | 20.64M |
| 2026-06-01 | HKD 15.90 | +3.72% | HKD 15.32 | HKD 16.00 | HKD 15.10 | 15.18M |
| 2026-05-29 | HKD 15.33 | +2.89% | HKD 14.90 | HKD 15.44 | HKD 14.86 | 15.66M |
| 2026-05-28 | HKD 14.90 | -0.93% | HKD 14.90 | HKD 15.00 | HKD 14.73 | 9.71M |
| 2026-05-27 | HKD 15.04 | -0.40% | HKD 15.01 | HKD 15.17 | HKD 14.94 | 9.82M |
| 2026-05-26 | HKD 15.10 | -0.26% | HKD 15.20 | HKD 15.20 | HKD 14.81 | 10.01M |