HKSE - Delayed Quote
HKD
Sands China Ltd. (1928.HK)
11.350
+0.340
(+3.09%)
As of 10:27:17 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.010
11.370
10.990
11.350
11.350
6,601,662
Nov 2, 2026
10.720
11.290
10.670
11.010
11.010
26,011,540
Oct 30, 2026
10.500
10.820
10.490
10.680
10.680
19,344,435
Oct 29, 2026
10.660
10.730
10.470
10.480
10.480
14,329,994
Oct 28, 2026
11.020
11.020
10.530
10.660
10.660
21,931,801
Oct 27, 2026
11.030
11.050
10.880
10.890
10.890
15,025,994
Oct 26, 2026
10.980
11.040
10.840
10.980
10.980
15,756,400
Oct 23, 2026
10.720
11.090
10.720
10.980
10.980
25,544,221
Oct 22, 2026
11.370
11.370
10.740
10.860
10.860
34,798,600
Oct 21, 2026
11.340
11.440
11.270
11.370
11.370
10,136,013
Oct 20, 2026
11.440
11.500
11.300
11.320
11.320
20,922,850
Oct 16, 2026
11.450
11.640
11.360
11.490
11.490
16,887,279
Oct 15, 2026
11.290
11.310
11.130
11.300
11.300
21,941,234
Oct 14, 2026
11.260
11.350
11.150
11.290
11.290
20,307,371
Oct 13, 2026
11.000
11.440
10.890
11.420
11.420
24,873,059
Oct 12, 2026
11.510
11.510
11.030
11.050
11.050
22,272,409
Oct 9, 2026
11.100
11.570
11.070
11.460
11.460
33,565,530
Oct 8, 2026
11.310
11.440
11.000
11.020
11.020
38,856,435
Oct 7, 2026
11.470
11.590
11.250
11.270
11.270
21,566,528
Oct 6, 2026
11.610
11.730
11.400
11.430
11.430
17,776,326
Oct 5, 2026
11.460
11.530
11.210
11.530
11.530
17,152,790
Oct 2, 2026
11.660
11.700
11.190
11.380
11.380
32,944,865
Sep 30, 2026
11.720
11.960
11.670
11.850
11.850
19,040,678
Sep 29, 2026
11.930
11.930
11.750
11.790
11.790
14,484,642
Sep 28, 2026
11.940
12.100
11.910
11.930
11.930
14,542,123
Sep 25, 2026
12.040
12.040
11.810
11.910
11.910
15,666,427
Sep 24, 2026
12.070
12.120
11.920
12.040
12.040
12,066,452
Sep 23, 2026
12.160
12.160
11.960
12.070
12.070
27,342,602
Sep 22, 2026
12.180
12.450
12.030
12.160
12.160
32,727,550
Sep 21, 2026
12.250
12.290
12.050
12.100
12.100
30,815,018
Sep 18, 2026
12.200
12.360
12.180
12.240
12.240
31,209,186
Sep 17, 2026
12.000
12.220
11.880
12.200
12.200
25,199,276
Sep 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
12.370
12.370
12.030
12.080
12.080
26,162,149
Sep 15, 2026
13.070
13.070
12.770
12.800
12.300
21,961,016
Sep 14, 2026
13.380
13.380
12.850
13.000
12.492
33,883,939
Sep 11, 2026
13.320
13.470
13.270
13.360
12.838
13,889,629
Sep 10, 2026
13.640
13.660
13.380
13.380
12.857
23,309,572
Sep 9, 2026
13.860
14.000
13.650
13.790
13.251
20,548,068
Sep 8, 2026
14.010
14.190
13.950
14.030
13.482
10,499,202
Sep 7, 2026
14.300
14.300
14.070
14.180
13.626
6,823,634
Sep 4, 2026
14.180
14.300
14.120
14.130
13.578
17,267,951
Sep 3, 2026
14.100
14.260
14.040
14.100
13.549
13,733,999
Sep 2, 2026
13.780
14.030
13.520
13.960
13.415
23,025,071
Sep 1, 2026
14.050
14.150
13.750
13.780
13.242
13,965,275
Aug 31, 2026
14.000
14.090
13.770
14.050
13.501
16,719,315
Aug 28, 2026
14.020
14.090
13.770
14.000
13.453
15,255,792
Aug 27, 2026
14.630
14.630
14.050
14.120
13.568
17,058,006
Aug 26, 2026
14.620
14.640
14.410
14.410
13.847
13,542,969
Aug 25, 2026
14.760
14.760
14.220
14.480
13.914
10,177,678
Aug 24, 2026
14.650
14.740
14.470
14.630
14.059
10,413,197
Aug 21, 2026
14.480
14.850
14.460
14.650
14.078
9,299,734
Aug 20, 2026
14.730
14.730
14.360
14.480
13.914
7,587,024
Aug 19, 2026
14.380
14.590
14.230
14.450
13.886
9,046,620
Aug 18, 2026
14.480
14.480
14.300
14.370
13.809
12,222,076
Aug 17, 2026
14.400
14.990
14.290
14.510
13.943
14,637,545
Aug 14, 2026
14.440
14.440
14.120
14.160
13.607
6,990,479
Aug 13, 2026
14.400
14.660
14.300
14.340
13.780
13,382,770
Aug 12, 2026
14.260
14.640
14.180
14.570
14.001
12,399,050
Aug 11, 2026
14.330
14.490
14.220
14.400
13.837
8,411,067
Aug 10, 2026
14.300
14.350
14.130
14.310
13.751
5,541,843
Aug 7, 2026
14.480
14.480
14.160
14.200
13.645
15,277,013
Aug 6, 2026
14.270
14.570
14.240
14.480
13.914
12,296,070
Aug 5, 2026
14.200
14.430
14.060
14.420
13.857
13,074,622
Aug 4, 2026
14.520
14.580
14.060
14.220
13.665
17,156,845
Aug 3, 2026
14.720
14.720
14.330
14.490
13.924
13,159,199
Jul 31, 2026
15.030
15.060
14.580
14.720
14.145
18,859,854
Jul 30, 2026
15.150
15.240
14.910
15.120
14.529
17,896,209
Jul 29, 2026
14.830
15.120
14.650
14.970
14.385
19,988,955
Jul 28, 2026
14.540
14.700
14.430
14.540
13.972
11,330,725
Jul 27, 2026
13.990
14.750
13.990
14.440
13.876
27,072,410
Jul 24, 2026
13.700
14.170
13.580
13.980
13.434
27,190,852
Jul 23, 2026
13.180
13.940
13.020
13.860
13.319
36,278,911
Jul 22, 2026
13.430
13.430
13.120
13.200
12.684
10,998,092
Jul 21, 2026
13.320
13.600
13.150
13.460
12.934
11,508,728
Jul 20, 2026
13.170
13.400
13.120
13.370
12.848
18,127,354
Jul 17, 2026
13.310
13.400
12.960
13.080
12.569
13,981,955
Jul 16, 2026
12.990
13.490
12.990
13.310
12.790
20,125,286
Jul 15, 2026
13.180
13.180
12.870
12.950
12.444
25,280,639
Jul 14, 2026
13.250
13.250
12.870
13.180
12.665
12,598,170
Jul 13, 2026
13.330
13.460
13.140
13.220
12.704
13,353,175
Jul 10, 2026
13.100
13.400
13.100
13.340
12.819
10,131,614
Jul 9, 2026
13.420
13.440
13.170
13.200
12.684
16,203,373
Jul 8, 2026
13.040
13.700
13.040
13.540
13.011
15,474,091
Jul 7, 2026
13.360
13.470
13.050
13.120
12.608
15,508,689
Jul 6, 2026
13.600
13.730
13.330
13.370
12.848
11,130,518
Jul 3, 2026
13.150
13.640
13.150
13.520
12.992
12,252,882
Jul 2, 2026
13.350
13.380
12.950
13.120
12.608
18,803,050
Jun 30, 2026
13.310
13.310
12.990
13.050
12.540
14,659,696
Jun 29, 2026
13.060
13.390
13.060
13.310
12.790
12,848,427
Jun 26, 2026
13.210
13.210
12.770
12.900
12.396
18,596,779
Jun 25, 2026
13.360
13.360
13.110
13.210
12.694
15,269,761
Jun 24, 2026
13.400
13.520
13.130
13.260
12.742
17,196,263
Jun 23, 2026
13.570
13.650
13.280
13.340
12.819
14,405,094
Jun 22, 2026
13.890
13.890
13.380
13.570
13.040
16,659,624
Jun 18, 2026
14.100
14.130
13.710
13.890
13.347
37,019,087
Jun 17, 2026
14.220
14.340
14.070
14.330
13.770
11,046,692
Jun 16, 2026
14.260
14.360
14.000
14.170
13.616
20,899,960
Jun 15, 2026
14.860
14.910
14.180
14.260
13.703
16,125,297
Jun 12, 2026
14.800
14.860
14.610
14.700
14.126
10,886,796
Jun 11, 2026
14.730
14.770
14.450
14.520
13.953
16,303,590
Jun 10, 2026
14.800
14.900
14.530
14.890
14.308
12,497,100
Jun 9, 2026
14.850
14.980
14.660
14.800
14.222
10,468,696
Jun 8, 2026
15.000
15.000
14.620
14.820
14.241
21,928,825
Jun 5, 2026
15.760
15.760
15.100
15.210
14.616
22,248,404
Jun 4, 2026
15.800
16.230
15.710
15.760
15.144
13,688,978
Jun 3, 2026
16.210
16.330
15.850
16.030
15.404
14,776,687
Jun 2, 2026
15.900
16.400
15.900
16.350
15.711
20,641,559
Jun 1, 2026
15.320
16.000
15.100
15.900
15.279
15,175,138
May 29, 2026
14.900
15.440
14.860
15.330
14.731
15,661,615
May 28, 2026
14.900
15.000
14.730
14.900
14.318
9,710,476
May 27, 2026
15.010
15.170
14.940
15.040
14.453
9,821,784
May 26, 2026
15.200
15.200
14.810
15.100
14.510
10,006,371
May 22, 2026
15.400
15.400
15.060
15.140
14.549
9,971,041
May 21, 2026
15.450
15.610
15.130
15.210
14.616
11,158,010
May 20, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
15.330
15.400
15.080
15.250
14.654
10,092,631
May 19, 2026
15.720
15.870
15.600
15.740
14.645
14,337,019
May 18, 2026
15.750
15.920
15.600
15.720
14.626
12,270,987
May 15, 2026
16.090
16.090
15.750
15.960
14.849
16,129,123
May 14, 2026
16.240
16.300
15.990
16.050
14.933
9,566,611
May 13, 2026
16.160
16.190
15.980
16.030
14.915
10,054,645
May 12, 2026
16.080
16.290
16.040
16.140
15.017
11,688,922
May 11, 2026
16.350
16.350
16.010
16.080
14.961
14,494,006
May 8, 2026
16.010
16.450
16.010
16.420
15.277
11,327,629
May 7, 2026
16.300
16.460
16.280
16.390
15.249
13,433,399
May 6, 2026
15.950
16.250
15.810
16.240
15.110
15,970,312
May 5, 2026
15.930
15.930
15.540
15.920
14.812
13,742,219
May 4, 2026
16.320
16.500
15.950
15.950
14.840
16,033,248
Apr 30, 2026
16.240
16.330
15.960
16.320
15.184
11,293,939
Apr 29, 2026
16.350
16.350
16.000
16.340
15.203
16,858,610
Apr 28, 2026
16.450
16.450
15.880
15.950
14.840
22,023,979
Apr 27, 2026
16.260
16.480
16.150
16.430
15.287
9,646,526
Apr 24, 2026
16.500
16.660
16.110
16.400
15.259
24,289,532
Apr 23, 2026
17.130
17.130
16.690
16.830
15.659
20,663,510
Apr 22, 2026
17.300
17.300
16.880
17.130
15.938
9,313,512
Apr 21, 2026
17.590
17.610
17.160
17.300
16.096
9,155,956
Apr 20, 2026
17.500
17.550
17.260
17.370
16.161
8,838,869
Apr 17, 2026
17.560
17.560
17.250
17.550
16.329
6,363,548
Apr 16, 2026
17.200
17.570
17.200
17.560
16.338
12,051,910
Apr 15, 2026
17.380
17.470
17.070
17.150
15.957
8,196,067
Apr 14, 2026
17.250
17.260
16.960
17.040
15.854
8,000,552
Apr 13, 2026
16.900
17.060
16.800
17.060
15.873
8,151,287
Apr 10, 2026
17.310
17.420
17.060
17.210
16.012
7,566,099
Apr 9, 2026
17.540
17.540
17.130
17.220
16.022
7,913,542
Apr 8, 2026
17.700
17.790
17.400
17.530
16.310
13,024,149
Apr 2, 2026
17.090
17.260
16.860
17.120
15.929
6,047,632
Apr 1, 2026
16.820
17.210
16.580
17.090
15.901
11,046,779
Mar 31, 2026
16.380
16.520
16.150
16.490
15.342
13,341,157
Mar 30, 2026
16.320
16.570
16.160
16.350
15.212
18,179,708
Mar 27, 2026
16.570
16.980
16.450
16.940
15.761
5,842,363
Mar 26, 2026
17.150
17.150
16.710
16.760
15.594
8,577,289
Mar 25, 2026
16.880
17.220
16.880
17.150
15.957
11,656,554
Mar 24, 2026
16.420
16.880
16.380
16.840
15.668
6,797,340
Mar 23, 2026
16.380
16.500
16.050
16.270
15.138
15,446,259
Mar 20, 2026
16.300
16.630
16.100
16.630
15.473
16,065,559
Mar 19, 2026
16.510
16.770
16.240
16.310
15.175
14,652,721
Mar 18, 2026
16.750
16.850
16.600
16.810
15.640
7,966,980
Mar 17, 2026
16.840
17.000
16.700
16.750
15.584
8,455,420
Mar 16, 2026
16.840
17.100
16.690
16.700
15.538
12,267,134
Mar 13, 2026
17.000
17.070
16.840
16.900
15.724
13,360,345
Mar 12, 2026
17.550
17.550
17.110
17.230
16.031
10,551,784
Mar 11, 2026
17.120
17.600
17.120
17.550
16.329
9,174,316
Mar 10, 2026
17.000
17.290
17.000
17.270
16.068
10,952,026
Mar 9, 2026
17.490
17.490
16.640
16.950
15.770
20,930,038
Mar 6, 2026
17.440
17.700
17.260
17.700
16.468
9,903,874
Mar 5, 2026
17.410
17.570
17.260
17.440
16.226
10,418,260
Mar 4, 2026
17.500
17.500
16.990
17.270
16.068
15,659,840
Mar 3, 2026
17.800
18.040
17.380
17.500
16.282
18,616,755
Mar 2, 2026
17.500
17.870
17.310
17.500
16.282
18,135,313
Feb 27, 2026
17.800
17.840
17.500
17.710
16.478
14,881,653
Feb 26, 2026
17.940
17.950
17.510
17.690
16.459
10,374,164
Feb 25, 2026
18.300
18.410
17.780
17.920
16.673
15,227,104
Feb 24, 2026
18.700
18.700
18.020
18.100
16.840
15,609,427
Feb 23, 2026
18.800
18.890
18.610
18.750
17.445
9,836,234
Feb 20, 2026
19.000
19.190
18.420
18.500
17.213
10,443,157
Feb 16, 2026
18.930
18.930
18.930
18.930
17.613
-
Feb 13, 2026
18.300
18.570
18.130
18.500
17.213
12,298,208
Feb 12, 2026
18.580
18.580
18.180
18.510
17.222
14,174,774
Feb 11, 2026
18.480
18.600
18.310
18.510
17.222
8,464,626
Feb 10, 2026
18.600
18.600
18.160
18.310
17.036
17,471,644
Feb 9, 2026
18.370
18.840
18.320
18.630
17.334
19,912,193
Feb 6, 2026
17.800
18.190
17.530
18.090
16.831
17,521,552
Feb 5, 2026
17.600
18.020
17.560
17.970
16.720
23,586,806
Feb 4, 2026
17.910
18.230
17.780
17.840
16.599
16,344,635
Feb 3, 2026
17.870
18.070
17.490
18.000
16.747
28,875,617
Feb 2, 2026
17.000
18.030
16.940
17.720
16.487
43,907,723
Jan 30, 2026
17.200
17.330
17.010
17.030
15.845
23,913,096
Jan 29, 2026
17.900
17.900
17.000
17.340
16.133
63,358,868
Jan 28, 2026
18.810
18.930
18.420
18.840
17.529
15,448,269
Jan 27, 2026
18.860
19.020
18.700
18.770
17.464
20,879,954
Jan 26, 2026
18.850
19.000
18.690
18.830
17.520
15,413,619
Jan 23, 2026
18.750
18.950
18.650
18.760
17.455
11,693,767
Jan 22, 2026
18.450
18.850
18.410
18.660
17.361
13,900,675
Jan 21, 2026
18.280
18.530
18.140
18.400
17.120
17,842,561
Jan 20, 2026
18.320
18.520
18.180
18.450
17.166
10,963,312
Jan 19, 2026
18.400
18.580
18.260
18.340
17.064
14,729,304
Jan 16, 2026
19.050
19.240
18.470
18.590
17.296
23,151,585
Jan 15, 2026
18.780
18.940
18.580
18.930
17.613
15,365,198
Jan 14, 2026
18.510
19.070
18.450
18.780
17.473
17,551,482
Jan 13, 2026
18.680
18.960
18.430
18.530
17.241
11,116,544
Jan 12, 2026
18.190
18.660
18.190
18.600
17.306
11,562,823
Jan 9, 2026
18.770
18.990
18.610
18.750
17.445
15,711,813
Jan 8, 2026
19.630
19.630
18.370
18.740
17.436
42,627,258
Jan 7, 2026
19.880
19.950
19.500
19.620
18.255
11,145,153
Jan 6, 2026
19.950
20.040
19.710
19.940
18.552
9,557,313
Jan 5, 2026
20.140
20.140
19.500
19.750
18.376
11,502,059
Jan 2, 2026
19.600
20.100
19.600
19.980
18.590
6,175,847
Dec 31, 2025
19.640
19.640
19.640
19.640
18.273
-
Dec 30, 2025
19.800
19.870
19.380
19.710
18.338
13,948,150
Dec 29, 2025
20.820
20.820
19.880
19.910
18.525
16,871,030
Dec 24, 2025
20.840
20.840
20.840
20.840
19.390
-
Dec 23, 2025
20.720
20.940
20.540
20.900
19.446
5,844,913
Dec 22, 2025
20.600
20.760
20.360
20.720
19.278
5,374,560
Dec 19, 2025
20.100
20.660
20.060
20.520
19.092
15,777,061
Dec 18, 2025
19.960
20.200
19.800
19.980
18.590
6,505,068
Dec 17, 2025
20.040
20.380
19.890
20.060
18.664
11,074,031
Dec 16, 2025
20.020
20.200
19.850
19.930
18.543
11,652,162
Dec 15, 2025
20.680
20.720
19.950
20.100
18.701
13,110,346
Dec 12, 2025
20.800
20.880
20.520
20.720
19.278
10,254,912
Dec 11, 2025
20.940
21.000
20.180
20.320
18.906
13,564,049
Dec 10, 2025
20.260
20.800
20.220
20.800
19.353
10,134,105
Dec 9, 2025
21.040
21.140
20.400
20.500
19.073
15,359,979
Dec 8, 2025
21.360
21.480
20.920
21.060
19.594
12,807,037
Dec 5, 2025
21.200
21.440
20.860
21.400
19.911
11,210,018
Dec 4, 2025
21.880
21.880
21.380
21.460
19.967
12,555,023
Dec 3, 2025
21.840
21.900
21.600
21.800
20.283
7,100,916
Dec 2, 2025
21.600
22.000
21.300
21.880
20.357
23,777,925
Dec 1, 2025
21.240
21.580
21.080
21.420
19.929
13,816,241
Nov 28, 2025
20.780
21.280
20.780
21.200
19.725
20,362,596
Nov 27, 2025
20.160
20.680
19.870
20.660
19.222
16,828,705
Nov 26, 2025
20.100
20.480
19.930
19.980
18.590
10,038,055
Nov 25, 2025
19.750
20.060
19.590
19.750
18.376
10,486,954
Nov 24, 2025
19.320
19.640
19.160
19.630
18.264
19,242,405
Nov 21, 2025
19.940
19.990
19.000
19.070
17.743
20,089,366
Nov 20, 2025
20.320
20.600
20.200
20.280
18.869
10,302,698
Nov 19, 2025
20.620
20.700
20.160
20.260
18.850
5,856,727
Nov 18, 2025
20.860
20.860
20.420
20.620
19.185
10,325,033
Nov 17, 2025
21.000
21.020
20.760
20.940
19.483
6,461,848
Nov 14, 2025
21.320
21.320
20.880
21.080
19.613
9,051,160
Nov 13, 2025
21.320
21.440
20.940
21.320
19.836
11,096,864
Nov 12, 2025
21.160
21.580
21.160
21.380
19.892
15,108,911
Nov 11, 2025
21.200
21.220
20.800
21.160
19.688
11,346,366
Nov 10, 2025
20.500
21.080
20.340
21.060
19.594
17,976,340
Nov 7, 2025
20.440
20.540
20.220
20.340
18.925
6,083,280
Nov 6, 2025
20.140
20.440
20.080
20.440
19.018
9,243,322
Nov 5, 2025
19.620
20.120
19.320
20.080
18.683
11,501,625
Nov 4, 2025
19.840
20.180
19.700
19.750
18.376
15,060,275
Nov 3, 2025
20.700
20.920
19.890
19.950
18.562
17,997,082
