Sands China Ltd. - 1928.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.44	20.34	20.34	20.54	20.22	5.12M
November 06, 2025	20.14	20.44	20.44	20.44	20.08	9.24M
November 05, 2025	19.62	20.08	20.08	20.12	19.32	11.5M
November 04, 2025	19.84	19.75	19.75	20.18	19.7	15.06M
November 03, 2025	20.7	19.95	19.95	20.92	19.89	18.01M
October 31, 2025	20.34	20.24	20.24	20.54	20.08	8.69M
October 30, 2025	20.84	20.52	20.52	20.9	20.1	19.89M
October 28, 2025	20.34	20.84	20.84	21	20.16	20.72M
October 27, 2025	19.86	20.34	20.34	20.62	19.86	17.75M
October 24, 2025	19.44	19.86	19.86	20.06	19.44	21.44M
October 23, 2025	18.63	19.23	19.23	19.46	18.54	43.95M
October 22, 2025	18.66	18.42	18.42	18.75	18.39	16.16M
October 21, 2025	19.08	18.68	18.68	19.12	18.59	15.18M
October 20, 2025	18.19	18.86	18.86	19.05	18.19	23.24M
October 17, 2025	18.02	18.07	18.07	18.4	17.9	22.15M
October 16, 2025	18.58	18.23	18.23	18.6	18.1	13.65M
October 15, 2025	18.28	18.58	18.58	18.68	18.23	23.24M
October 14, 2025	19.07	18.13	18.13	19.18	17.89	36.7M
October 13, 2025	19.28	19.03	19.03	19.66	18.81	52.48M
October 10, 2025	21.06	20.14	20.14	21.06	19.96	43.98M
October 09, 2025	21.08	21.32	21.32	21.88	21.04	28.87M
October 08, 2025	20.76	21.1	21.1	21.12	20.3	22.67M
October 06, 2025	21.28	20.76	20.76	21.28	20.28	27.08M
October 03, 2025	21.7	21.28	21.28	21.78	21.16	12.63M
October 02, 2025	21.76	21.78	21.78	21.92	21.42	17.51M
September 30, 2025	22.36	21.7	21.7	22.5	21.36	24.12M
September 29, 2025	21.5	22.2	22.2	22.46	21.5	35.36M
September 26, 2025	21.34	21.22	21.22	21.7	20.9	15.38M
September 25, 2025	21.36	21.34	21.34	21.64	21.12	11.49M
September 24, 2025	21.02	21.06	21.06	21.1	20.7	10.76M
September 23, 2025	21.36	20.8	20.8	21.4	20.7	10.15M
September 22, 2025	21.6	21.08	21.08	22.1	20.94	28.97M
September 19, 2025	20.42	21.6	21.6	21.6	20.36	34.66M
September 18, 2025	20.48	20.34	20.34	20.76	20.2	14.84M
September 17, 2025	20.38	20.6	20.6	20.66	20.22	17.57M
September 16, 2025	21.42	20.26	20.26	21.42	20.08	27.72M
September 15, 2025	20.8	21.06	21.06	21.18	20.8	11.61M
September 12, 2025	21	21.08	21.08	21.1	20.8	19.93M
September 11, 2025	20.4	20.86	20.86	20.94	20.16	17.48M
September 10, 2025	20.14	20.66	20.66	20.78	20	29.09M
September 09, 2025	19.98	19.97	19.97	20.28	19.72	15.62M
September 08, 2025	19.71	19.92	19.92	20.26	19.65	16.92M
September 05, 2025	19.54	19.71	19.71	19.76	19.43	21.36M
September 04, 2025	19.95	19.54	19.54	20.2	19.35	18.28M
September 03, 2025	20.44	20.02	20.02	20.68	19.9	12.52M
September 02, 2025	20.2	20.16	20.16	20.48	20.08	14.69M
September 01, 2025	20.42	20.2	20.2	20.48	20.08	13.42M
August 29, 2025	20.36	20.34	20.34	20.4	20.02	9.39M
August 28, 2025	20.34	20.1	20.1	20.36	19.92	14.97M
August 27, 2025	21.2	20.54	20.54	21.3	20.26	16.91M
August 26, 2025	21.2	21.1	21.1	21.42	21	12.49M
August 25, 2025	20.3	21.36	21.36	21.36	20.18	35.91M
August 22, 2025	20.32	20.18	20.18	20.32	19.91	12.89M
August 21, 2025	20.1	20.32	20.32	20.54	19.83	20.34M
August 20, 2025	19.86	20.28	20.28	20.36	19.67	21.2M
August 19, 2025	19.98	19.95	19.95	20.2	19.85	10.17M
August 18, 2025	19.28	19.98	19.98	20.54	19.28	24.57M
August 15, 2025	20.22	19.95	19.95	20.22	19.86	9.6M
August 14, 2025	20.54	20.44	20.44	20.8	20.36	14.07M
August 13, 2025	20.5	20.24	20.24	20.5	19.91	13.85M

Sands China Ltd. (1928.HK) HKSE