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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	19.9	20.36	20.36	20.44	19.73	15.08M
August 11, 2025	20.24	19.87	19.87	20.48	19.62	29.24M
August 08, 2025	20.42	20.12	20.12	20.52	20	26.99M
August 07, 2025	19.6	20.54	20.54	20.8	19.55	40.17M
August 06, 2025	19.86	19.56	19.56	19.86	19.42	15M
August 05, 2025	19.23	19.73	19.73	19.9	19	27.93M
August 04, 2025	19	19.23	19.23	19.23	18.76	14.11M
August 01, 2025	19.04	18.88	18.88	19.44	18.84	19.94M
July 31, 2025	18.82	19.04	19.04	19.28	18.78	18.3M
July 30, 2025	19.08	18.72	18.72	19.08	18.66	22.28M
July 29, 2025	18.62	19.2	19.2	19.26	18.5	29.04M
July 28, 2025	18.6	18.8	18.8	19.2	18.5	30.38M
July 25, 2025	18.68	18.48	18.48	18.8	18.48	11.06M
July 24, 2025	18.76	18.68	18.68	19.18	18.58	25.88M
July 23, 2025	18.56	18.42	18.42	18.58	18.18	20.75M
July 22, 2025	18.46	18.36	18.36	18.46	18.06	20.16M
July 21, 2025	18.48	18.46	18.46	18.54	18.1	20.65M
July 18, 2025	18.88	18.48	18.48	18.9	18.4	15.89M
July 17, 2025	19.04	18.64	18.64	19.1	18.56	21.09M
July 16, 2025	19.2	19.02	19.02	19.3	19	12.54M
July 15, 2025	19.16	19.12	19.12	19.28	19	18.8M
July 14, 2025	19.24	19.12	19.12	19.28	18.66	21.81M
July 11, 2025	19.18	19.22	19.22	19.6	18.88	27.57M
July 10, 2025	19.1	19.26	19.26	19.4	18.76	25.96M
July 09, 2025	18.82	19.06	19.06	19.08	18.6	34.69M
July 08, 2025	18.6	18.74	18.74	18.8	18.36	32.99M
July 07, 2025	17.78	18.32	18.32	18.36	17.5	35.5M

Sands China Ltd. (1928.HK) HKSE