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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19	18.5	18.5	19.19	18.42	10.45M
February 16, 2026	18.46	19	19	19.05	18.21	9.05M
February 13, 2026	18.3	18.5	18.5	18.57	18.13	12.3M
February 12, 2026	18.58	18.51	18.51	18.58	18.18	14.18M
February 11, 2026	18.48	18.51	18.51	18.6	18.31	8.47M
February 10, 2026	18.6	18.31	18.31	18.6	18.16	17.47M
February 09, 2026	18.37	18.63	18.63	18.84	18.32	19.93M
February 06, 2026	17.8	18.09	18.09	18.19	17.53	17.52M
February 05, 2026	17.6	17.97	17.97	18.02	17.56	23.59M
February 04, 2026	17.91	17.84	17.84	18.23	17.78	14.95M
February 03, 2026	17.87	18	18	18.07	17.49	28.88M
February 02, 2026	17	17.72	17.72	18.03	16.94	43.91M
January 30, 2026	17.2	17.03	17.03	17.33	17.01	23.91M
January 29, 2026	17.9	17.34	17.34	17.9	17	63.37M
January 28, 2026	18.81	18.84	18.84	18.93	18.42	15.45M
January 27, 2026	18.86	18.77	18.77	19.02	18.7	20.9M
January 26, 2026	18.85	18.83	18.83	19	18.69	15.41M
January 23, 2026	18.75	18.76	18.76	18.95	18.65	11.7M
January 22, 2026	18.45	18.66	18.66	18.85	18.41	12.47M
January 21, 2026	18.28	18.4	18.4	18.53	18.14	16.68M
January 20, 2026	18.32	18.45	18.45	18.52	18.18	10.97M
January 19, 2026	18.4	18.34	18.34	18.58	18.26	14.74M
January 16, 2026	19.05	18.59	18.59	19.24	18.47	23.15M
January 15, 2026	18.78	18.93	18.93	18.94	18.58	15.37M
January 14, 2026	18.51	18.78	18.78	19.07	18.45	17.55M
January 13, 2026	18.68	18.53	18.53	18.96	18.43	11.12M
January 12, 2026	18.19	18.6	18.6	18.66	18.19	11.57M
January 09, 2026	18.77	18.75	18.75	18.99	18.61	15.72M
January 08, 2026	19.63	18.74	18.74	19.63	18.37	41.37M
January 07, 2026	19.88	19.62	19.62	19.95	19.5	11.15M
January 06, 2026	19.95	19.94	19.94	20.04	19.71	9.56M
January 05, 2026	20.14	19.75	19.75	20.14	19.5	11.5M
January 02, 2026	19.6	19.98	19.98	20.1	19.6	6.18M
December 31, 2025	19.6	19.6	19.6	19.73	19.38	7.28M
December 30, 2025	19.8	19.71	19.71	19.87	19.38	13.95M
December 29, 2025	20.82	19.91	19.91	20.82	19.88	16.87M
December 24, 2025	20.98	20.84	20.84	21.16	20.5	7.73M
December 23, 2025	20.72	20.9	20.9	20.94	20.54	5.18M
December 22, 2025	20.6	20.72	20.72	20.76	20.36	5.37M
December 19, 2025	20.1	20.52	20.52	20.66	20.06	15.79M
December 18, 2025	19.96	19.99	19.99	20.2	19.8	5.76M
December 17, 2025	20.04	20.04	20.04	20.38	19.89	10.5M
December 16, 2025	20.02	19.93	19.93	20.2	19.85	10.44M
December 15, 2025	20.68	20.14	20.14	20.72	19.95	12.01M
December 12, 2025	20.8	20.68	20.68	20.88	20.52	9.32M
December 11, 2025	20.94	20.32	20.32	21	20.18	12.1M
December 10, 2025	20.26	20.8	20.8	20.8	20.22	10.13M
December 09, 2025	21.04	20.5	20.5	21.14	20.4	15.36M
December 08, 2025	21.36	21.06	21.06	21.48	20.92	11.47M
December 05, 2025	21.2	21.4	21.4	21.44	20.86	11.21M
December 04, 2025	21.88	21.46	21.46	21.88	21.38	12.57M
December 03, 2025	21.84	21.8	21.8	21.9	21.6	7.11M
December 02, 2025	21.6	21.88	21.88	22	21.3	23.78M
December 01, 2025	21.24	21.42	21.42	21.58	21.08	13.82M
November 28, 2025	20.78	21.2	21.2	21.28	20.78	20.37M
November 27, 2025	20.16	20.66	20.66	20.68	19.87	16.83M
November 26, 2025	20.1	19.98	19.98	20.48	19.93	10.07M
November 25, 2025	19.75	19.75	19.75	20.06	19.59	9.2M
November 24, 2025	19.32	19.57	19.57	19.64	19.16	15.16M
November 21, 2025	19.94	19.07	19.07	19.99	19	20.09M

Sands China Ltd. (1928.HK) HKSE