Skip to content
HKSE stocks: 258Advancing: 15Declining: 241Currency: HKD
Open Tradzy

Sands China Ltd. (1928) Price History

Daily open, high, low, close and volume for Sands China Ltd. (1928) from 2025-10-09 to 2026-10-09, newest first.

‹ 1928 price and chart
DateOpenHighLowCloseVolume
2026-10-09HKD 11.10HKD 11.57HKD 11.07HKD 11.4633,565,530
2026-10-08HKD 11.31HKD 11.44HKD 11.00HKD 11.0238,856,435
2026-10-07HKD 11.47HKD 11.59HKD 11.25HKD 11.2721,566,528
2026-10-06HKD 11.61HKD 11.73HKD 11.40HKD 11.4317,776,326
2026-10-05HKD 11.46HKD 11.53HKD 11.21HKD 11.5317,152,790
2026-10-02HKD 11.66HKD 11.70HKD 11.19HKD 11.3832,944,865
2026-09-30HKD 11.72HKD 11.96HKD 11.67HKD 11.8519,040,678
2026-09-29HKD 11.93HKD 11.93HKD 11.75HKD 11.7914,484,642
2026-09-28HKD 11.94HKD 12.10HKD 11.91HKD 11.9314,542,123
2026-09-25HKD 12.04HKD 12.04HKD 11.81HKD 11.9115,666,427
2026-09-24HKD 12.07HKD 12.12HKD 11.92HKD 12.0412,066,452
2026-09-23HKD 12.16HKD 12.16HKD 11.96HKD 12.0727,342,602
2026-09-22HKD 12.18HKD 12.45HKD 12.03HKD 12.1632,727,550
2026-09-21HKD 12.25HKD 12.29HKD 12.05HKD 12.1030,815,018
2026-09-18HKD 12.20HKD 12.36HKD 12.18HKD 12.2431,209,186
2026-09-17HKD 12.00HKD 12.22HKD 11.88HKD 12.2025,199,276
2026-09-16HKD 12.37HKD 12.37HKD 12.03HKD 12.0826,162,149
2026-09-15HKD 13.07HKD 13.07HKD 12.77HKD 12.8021,961,016
2026-09-14HKD 13.38HKD 13.38HKD 12.85HKD 13.0033,883,939
2026-09-11HKD 13.32HKD 13.47HKD 13.27HKD 13.3613,889,629
2026-09-10HKD 13.64HKD 13.66HKD 13.38HKD 13.3823,309,572
2026-09-09HKD 13.86HKD 14.00HKD 13.65HKD 13.7920,548,068
2026-09-08HKD 14.01HKD 14.19HKD 13.95HKD 14.0310,499,202
2026-09-07HKD 14.30HKD 14.30HKD 14.07HKD 14.186,823,634
2026-09-04HKD 14.18HKD 14.30HKD 14.12HKD 14.1317,267,951
2026-09-03HKD 14.10HKD 14.26HKD 14.04HKD 14.1013,733,999
2026-09-02HKD 13.78HKD 14.03HKD 13.52HKD 13.9623,025,071
2026-09-01HKD 14.05HKD 14.15HKD 13.75HKD 13.7813,965,275
2026-08-31HKD 14.00HKD 14.09HKD 13.77HKD 14.0516,719,315
2026-08-28HKD 14.02HKD 14.09HKD 13.77HKD 14.0015,255,792
2026-08-27HKD 14.63HKD 14.63HKD 14.05HKD 14.1217,058,006
2026-08-26HKD 14.62HKD 14.64HKD 14.41HKD 14.4113,542,969
2026-08-25HKD 14.76HKD 14.76HKD 14.22HKD 14.4810,177,678
2026-08-24HKD 14.65HKD 14.74HKD 14.47HKD 14.6310,413,197
2026-08-21HKD 14.48HKD 14.85HKD 14.46HKD 14.659,299,734
2026-08-20HKD 14.73HKD 14.73HKD 14.36HKD 14.487,587,024
2026-08-19HKD 14.38HKD 14.59HKD 14.23HKD 14.459,046,620
2026-08-18HKD 14.48HKD 14.48HKD 14.30HKD 14.3712,222,076
2026-08-17HKD 14.40HKD 14.99HKD 14.29HKD 14.5114,637,545
2026-08-14HKD 14.44HKD 14.44HKD 14.12HKD 14.166,990,479
2026-08-13HKD 14.40HKD 14.66HKD 14.30HKD 14.3413,382,770
2026-08-12HKD 14.26HKD 14.64HKD 14.18HKD 14.5712,399,050
2026-08-11HKD 14.33HKD 14.49HKD 14.22HKD 14.408,411,067
2026-08-10HKD 14.30HKD 14.35HKD 14.13HKD 14.315,541,843
2026-08-07HKD 14.48HKD 14.48HKD 14.16HKD 14.2015,277,013
2026-08-06HKD 14.27HKD 14.57HKD 14.24HKD 14.4812,296,070
2026-08-05HKD 14.20HKD 14.43HKD 14.06HKD 14.4213,074,622
2026-08-04HKD 14.52HKD 14.58HKD 14.06HKD 14.2217,156,845
2026-08-03HKD 14.72HKD 14.72HKD 14.33HKD 14.4913,159,199
2026-07-31HKD 15.03HKD 15.06HKD 14.58HKD 14.7218,859,854
2026-07-30HKD 15.15HKD 15.24HKD 14.91HKD 15.1217,896,209
2026-07-29HKD 14.83HKD 15.12HKD 14.65HKD 14.9719,988,955
2026-07-28HKD 14.54HKD 14.70HKD 14.43HKD 14.5411,330,725
2026-07-27HKD 13.99HKD 14.75HKD 13.99HKD 14.4427,072,410
2026-07-24HKD 13.70HKD 14.17HKD 13.58HKD 13.9827,190,852
2026-07-23HKD 13.18HKD 13.94HKD 13.02HKD 13.8636,278,911
2026-07-22HKD 13.43HKD 13.43HKD 13.12HKD 13.2010,998,092
2026-07-21HKD 13.32HKD 13.60HKD 13.15HKD 13.4611,508,728
2026-07-20HKD 13.17HKD 13.40HKD 13.12HKD 13.3718,127,354
2026-07-17HKD 13.31HKD 13.40HKD 12.96HKD 13.0813,981,955
2026-07-16HKD 12.99HKD 13.49HKD 12.99HKD 13.3120,125,286
2026-07-15HKD 13.18HKD 13.18HKD 12.87HKD 12.9525,280,639
2026-07-14HKD 13.25HKD 13.25HKD 12.87HKD 13.1812,598,170
2026-07-13HKD 13.33HKD 13.46HKD 13.14HKD 13.2213,353,175
2026-07-10HKD 13.10HKD 13.40HKD 13.10HKD 13.3410,131,614
2026-07-09HKD 13.42HKD 13.44HKD 13.17HKD 13.2016,203,373
2026-07-08HKD 13.04HKD 13.70HKD 13.04HKD 13.5415,474,091
2026-07-07HKD 13.36HKD 13.47HKD 13.05HKD 13.1215,508,689
2026-07-06HKD 13.60HKD 13.73HKD 13.33HKD 13.3711,130,518
2026-07-03HKD 13.15HKD 13.64HKD 13.15HKD 13.5212,252,882
2026-07-02HKD 13.35HKD 13.38HKD 12.95HKD 13.1218,803,050
2026-06-30HKD 13.31HKD 13.31HKD 12.99HKD 13.0514,659,696
2026-06-29HKD 13.06HKD 13.39HKD 13.06HKD 13.3112,848,427
2026-06-26HKD 13.21HKD 13.21HKD 12.77HKD 12.9018,596,779
2026-06-25HKD 13.36HKD 13.36HKD 13.11HKD 13.2115,269,761
2026-06-24HKD 13.40HKD 13.52HKD 13.13HKD 13.2617,196,263
2026-06-23HKD 13.57HKD 13.65HKD 13.28HKD 13.3414,405,094
2026-06-22HKD 13.89HKD 13.89HKD 13.38HKD 13.5716,659,624
2026-06-18HKD 14.10HKD 14.13HKD 13.71HKD 13.8937,019,087
2026-06-17HKD 14.22HKD 14.34HKD 14.07HKD 14.3311,046,692
2026-06-16HKD 14.26HKD 14.36HKD 14.00HKD 14.1720,899,960
2026-06-15HKD 14.86HKD 14.91HKD 14.18HKD 14.2616,125,297
2026-06-12HKD 14.80HKD 14.86HKD 14.61HKD 14.7010,886,796
2026-06-11HKD 14.73HKD 14.77HKD 14.45HKD 14.5216,303,590
2026-06-10HKD 14.80HKD 14.90HKD 14.53HKD 14.8912,497,100
2026-06-09HKD 14.85HKD 14.98HKD 14.66HKD 14.8010,468,696
2026-06-08HKD 15.00HKD 15.00HKD 14.62HKD 14.8221,928,825
2026-06-05HKD 15.76HKD 15.76HKD 15.10HKD 15.2122,248,404
2026-06-04HKD 15.80HKD 16.23HKD 15.71HKD 15.7613,688,978
2026-06-03HKD 16.21HKD 16.33HKD 15.85HKD 16.0314,776,687
2026-06-02HKD 15.90HKD 16.40HKD 15.90HKD 16.3520,641,559
2026-06-01HKD 15.32HKD 16.00HKD 15.10HKD 15.9015,175,138
2026-05-29HKD 14.90HKD 15.44HKD 14.86HKD 15.3315,661,615
2026-05-28HKD 14.90HKD 15.00HKD 14.73HKD 14.909,710,476
2026-05-27HKD 15.01HKD 15.17HKD 14.94HKD 15.049,821,784
2026-05-26HKD 15.20HKD 15.20HKD 14.81HKD 15.1010,006,371
2026-05-22HKD 15.40HKD 15.40HKD 15.06HKD 15.149,971,041
2026-05-21HKD 15.45HKD 15.61HKD 15.13HKD 15.2111,158,010
2026-05-20HKD 15.33HKD 15.40HKD 15.08HKD 15.2510,092,631
2026-05-19HKD 15.72HKD 15.87HKD 15.60HKD 15.7414,337,019
2026-05-18HKD 15.75HKD 15.92HKD 15.60HKD 15.7212,270,987
2026-05-15HKD 16.09HKD 16.09HKD 15.75HKD 15.9616,129,123
2026-05-14HKD 16.24HKD 16.30HKD 15.99HKD 16.059,566,611
2026-05-13HKD 16.16HKD 16.19HKD 15.98HKD 16.0310,054,645
2026-05-12HKD 16.08HKD 16.29HKD 16.04HKD 16.1411,688,922
2026-05-11HKD 16.35HKD 16.35HKD 16.01HKD 16.0814,494,006
2026-05-08HKD 16.01HKD 16.45HKD 16.01HKD 16.4211,327,629
2026-05-07HKD 16.30HKD 16.46HKD 16.28HKD 16.3913,433,399
2026-05-06HKD 15.95HKD 16.25HKD 15.81HKD 16.2415,970,312
2026-05-05HKD 15.93HKD 15.93HKD 15.54HKD 15.9213,742,219
2026-05-04HKD 16.32HKD 16.50HKD 15.95HKD 15.9516,033,248
2026-04-30HKD 16.24HKD 16.33HKD 15.96HKD 16.3211,293,939
2026-04-29HKD 16.35HKD 16.35HKD 16.00HKD 16.3416,858,610
2026-04-28HKD 16.45HKD 16.45HKD 15.88HKD 15.9522,023,979
2026-04-27HKD 16.26HKD 16.48HKD 16.15HKD 16.439,646,526
2026-04-24HKD 16.50HKD 16.66HKD 16.11HKD 16.4024,289,532
2026-04-23HKD 17.13HKD 17.13HKD 16.69HKD 16.8320,663,510
2026-04-22HKD 17.30HKD 17.30HKD 16.88HKD 17.139,313,512
2026-04-21HKD 17.59HKD 17.61HKD 17.16HKD 17.309,155,956
2026-04-20HKD 17.50HKD 17.55HKD 17.26HKD 17.378,838,869
2026-04-17HKD 17.56HKD 17.56HKD 17.25HKD 17.556,363,548
2026-04-16HKD 17.20HKD 17.57HKD 17.20HKD 17.5612,051,910
2026-04-15HKD 17.38HKD 17.47HKD 17.07HKD 17.158,196,067
2026-04-14HKD 17.25HKD 17.26HKD 16.96HKD 17.048,000,552
2026-04-13HKD 16.90HKD 17.06HKD 16.80HKD 17.068,151,287
2026-04-10HKD 17.31HKD 17.42HKD 17.06HKD 17.217,566,099
2026-04-09HKD 17.54HKD 17.54HKD 17.13HKD 17.227,913,542
2026-04-08HKD 17.70HKD 17.79HKD 17.40HKD 17.5313,024,149
2026-04-02HKD 17.09HKD 17.26HKD 16.86HKD 17.126,047,632
2026-04-01HKD 16.82HKD 17.21HKD 16.58HKD 17.0911,046,779
2026-03-31HKD 16.38HKD 16.52HKD 16.15HKD 16.4913,341,157
2026-03-30HKD 16.32HKD 16.57HKD 16.16HKD 16.3518,179,708
2026-03-27HKD 16.57HKD 16.98HKD 16.45HKD 16.945,842,363
2026-03-26HKD 17.15HKD 17.15HKD 16.71HKD 16.768,577,289
2026-03-25HKD 16.88HKD 17.22HKD 16.88HKD 17.1511,656,554
2026-03-24HKD 16.42HKD 16.88HKD 16.38HKD 16.846,797,340
2026-03-23HKD 16.38HKD 16.50HKD 16.05HKD 16.2715,446,259
2026-03-20HKD 16.30HKD 16.63HKD 16.10HKD 16.6316,065,559
2026-03-19HKD 16.51HKD 16.77HKD 16.24HKD 16.3114,652,721
2026-03-18HKD 16.75HKD 16.85HKD 16.60HKD 16.817,966,980
2026-03-17HKD 16.84HKD 17.00HKD 16.70HKD 16.758,455,420
2026-03-16HKD 16.84HKD 17.10HKD 16.69HKD 16.7012,267,134
2026-03-13HKD 17.00HKD 17.07HKD 16.84HKD 16.9013,360,345
2026-03-12HKD 17.55HKD 17.55HKD 17.11HKD 17.2310,551,784
2026-03-11HKD 17.12HKD 17.60HKD 17.12HKD 17.559,174,316
2026-03-10HKD 17.00HKD 17.29HKD 17.00HKD 17.2710,952,026
2026-03-09HKD 17.49HKD 17.49HKD 16.64HKD 16.9520,930,038
2026-03-06HKD 17.44HKD 17.70HKD 17.26HKD 17.709,903,874
2026-03-05HKD 17.41HKD 17.57HKD 17.26HKD 17.4410,418,260
2026-03-04HKD 17.50HKD 17.50HKD 16.99HKD 17.2715,659,840
2026-03-03HKD 17.80HKD 18.04HKD 17.38HKD 17.5018,616,755
2026-03-02HKD 17.50HKD 17.87HKD 17.31HKD 17.5018,135,313
2026-02-27HKD 17.80HKD 17.84HKD 17.50HKD 17.7114,881,653
2026-02-26HKD 17.94HKD 17.95HKD 17.51HKD 17.6910,374,164
2026-02-25HKD 18.30HKD 18.41HKD 17.78HKD 17.9215,227,104
2026-02-24HKD 18.70HKD 18.70HKD 18.02HKD 18.1015,609,427
2026-02-23HKD 18.80HKD 18.89HKD 18.61HKD 18.759,836,234
2026-02-20HKD 19.00HKD 19.19HKD 18.42HKD 18.5010,443,157
2026-02-16HKD 18.93HKD 18.93HKD 18.93HKD 18.930
2026-02-13HKD 18.30HKD 18.57HKD 18.13HKD 18.5012,298,208
2026-02-12HKD 18.58HKD 18.58HKD 18.18HKD 18.5114,174,774
2026-02-11HKD 18.48HKD 18.60HKD 18.31HKD 18.518,464,626
2026-02-10HKD 18.60HKD 18.60HKD 18.16HKD 18.3117,471,644
2026-02-09HKD 18.37HKD 18.84HKD 18.32HKD 18.6319,912,193
2026-02-06HKD 17.80HKD 18.19HKD 17.53HKD 18.0917,521,552
2026-02-05HKD 17.60HKD 18.02HKD 17.56HKD 17.9723,586,806
2026-02-04HKD 17.91HKD 18.23HKD 17.78HKD 17.8416,344,635
2026-02-03HKD 17.87HKD 18.07HKD 17.49HKD 18.0028,875,617
2026-02-02HKD 17.00HKD 18.03HKD 16.94HKD 17.7243,907,723
2026-01-30HKD 17.20HKD 17.33HKD 17.01HKD 17.0323,913,096
2026-01-29HKD 17.90HKD 17.90HKD 17.00HKD 17.3463,358,868
2026-01-28HKD 18.81HKD 18.93HKD 18.42HKD 18.8415,448,269
2026-01-27HKD 18.86HKD 19.02HKD 18.70HKD 18.7720,879,954
2026-01-26HKD 18.85HKD 19.00HKD 18.69HKD 18.8315,413,619
2026-01-23HKD 18.75HKD 18.95HKD 18.65HKD 18.7611,693,767
2026-01-22HKD 18.45HKD 18.85HKD 18.41HKD 18.6613,900,675
2026-01-21HKD 18.28HKD 18.53HKD 18.14HKD 18.4017,842,561
2026-01-20HKD 18.32HKD 18.52HKD 18.18HKD 18.4510,963,312
2026-01-19HKD 18.40HKD 18.58HKD 18.26HKD 18.3414,729,304
2026-01-16HKD 19.05HKD 19.24HKD 18.47HKD 18.5923,151,585
2026-01-15HKD 18.78HKD 18.94HKD 18.58HKD 18.9315,365,198
2026-01-14HKD 18.51HKD 19.07HKD 18.45HKD 18.7817,551,482
2026-01-13HKD 18.68HKD 18.96HKD 18.43HKD 18.5311,116,544
2026-01-12HKD 18.19HKD 18.66HKD 18.19HKD 18.6011,562,823
2026-01-09HKD 18.77HKD 18.99HKD 18.61HKD 18.7515,711,813
2026-01-08HKD 19.63HKD 19.63HKD 18.37HKD 18.7442,627,258
2026-01-07HKD 19.88HKD 19.95HKD 19.50HKD 19.6211,145,153
2026-01-06HKD 19.95HKD 20.04HKD 19.71HKD 19.949,557,313
2026-01-05HKD 20.14HKD 20.14HKD 19.50HKD 19.7511,502,059
2026-01-02HKD 19.60HKD 20.10HKD 19.60HKD 19.986,175,847
2025-12-31HKD 19.64HKD 19.64HKD 19.64HKD 19.640
2025-12-30HKD 19.80HKD 19.87HKD 19.38HKD 19.7113,948,150
2025-12-29HKD 20.82HKD 20.82HKD 19.88HKD 19.9116,871,030
2025-12-24HKD 20.84HKD 20.84HKD 20.84HKD 20.840
2025-12-23HKD 20.72HKD 20.94HKD 20.54HKD 20.905,844,913
2025-12-22HKD 20.60HKD 20.76HKD 20.36HKD 20.725,374,560
2025-12-19HKD 20.10HKD 20.66HKD 20.06HKD 20.5215,777,061
2025-12-18HKD 19.96HKD 20.20HKD 19.80HKD 19.986,505,068
2025-12-17HKD 20.04HKD 20.38HKD 19.89HKD 20.0611,074,031
2025-12-16HKD 20.02HKD 20.20HKD 19.85HKD 19.9311,652,162
2025-12-15HKD 20.68HKD 20.72HKD 19.95HKD 20.1013,110,346
2025-12-12HKD 20.80HKD 20.88HKD 20.52HKD 20.7210,254,912
2025-12-11HKD 20.94HKD 21.00HKD 20.18HKD 20.3213,564,049
2025-12-10HKD 20.26HKD 20.80HKD 20.22HKD 20.8010,134,105
2025-12-09HKD 21.04HKD 21.14HKD 20.40HKD 20.5015,359,979
2025-12-08HKD 21.36HKD 21.48HKD 20.92HKD 21.0612,807,037
2025-12-05HKD 21.20HKD 21.44HKD 20.86HKD 21.4011,210,018
2025-12-04HKD 21.88HKD 21.88HKD 21.38HKD 21.4612,555,023
2025-12-03HKD 21.84HKD 21.90HKD 21.60HKD 21.807,100,916
2025-12-02HKD 21.60HKD 22.00HKD 21.30HKD 21.8823,777,925
2025-12-01HKD 21.24HKD 21.58HKD 21.08HKD 21.4213,816,241
2025-11-28HKD 20.78HKD 21.28HKD 20.78HKD 21.2020,362,596
2025-11-27HKD 20.16HKD 20.68HKD 19.87HKD 20.6616,828,705
2025-11-26HKD 20.10HKD 20.48HKD 19.93HKD 19.9810,038,055
2025-11-25HKD 19.75HKD 20.06HKD 19.59HKD 19.7510,486,954
2025-11-24HKD 19.32HKD 19.64HKD 19.16HKD 19.6319,242,405
2025-11-21HKD 19.94HKD 19.99HKD 19.00HKD 19.0720,089,366
2025-11-20HKD 20.32HKD 20.60HKD 20.20HKD 20.2810,302,698
2025-11-19HKD 20.62HKD 20.70HKD 20.16HKD 20.265,856,727
2025-11-18HKD 20.86HKD 20.86HKD 20.42HKD 20.6210,325,033
2025-11-17HKD 21.00HKD 21.02HKD 20.76HKD 20.946,461,848
2025-11-14HKD 21.32HKD 21.32HKD 20.88HKD 21.089,051,160
2025-11-13HKD 21.32HKD 21.44HKD 20.94HKD 21.3211,096,864
2025-11-12HKD 21.16HKD 21.58HKD 21.16HKD 21.3815,108,911
2025-11-11HKD 21.20HKD 21.22HKD 20.80HKD 21.1611,346,366
2025-11-10HKD 20.50HKD 21.08HKD 20.34HKD 21.0617,976,340
2025-11-07HKD 20.44HKD 20.54HKD 20.22HKD 20.346,083,280
2025-11-06HKD 20.14HKD 20.44HKD 20.08HKD 20.449,243,322
2025-11-05HKD 19.62HKD 20.12HKD 19.32HKD 20.0811,501,625
2025-11-04HKD 19.84HKD 20.18HKD 19.70HKD 19.7515,060,275
2025-11-03HKD 20.70HKD 20.92HKD 19.89HKD 19.9517,997,082
2025-10-31HKD 20.34HKD 20.54HKD 20.08HKD 20.248,686,091
2025-10-30HKD 20.84HKD 20.90HKD 20.10HKD 20.5221,941,767
2025-10-28HKD 20.34HKD 21.00HKD 20.16HKD 20.8420,688,363
2025-10-27HKD 19.86HKD 20.62HKD 19.86HKD 20.3417,750,433
2025-10-24HKD 19.44HKD 20.06HKD 19.44HKD 19.8621,435,583
2025-10-23HKD 18.63HKD 19.46HKD 18.54HKD 19.2343,948,876
2025-10-22HKD 18.66HKD 18.75HKD 18.39HKD 18.4216,135,566
2025-10-21HKD 19.08HKD 19.12HKD 18.59HKD 18.6815,157,227
2025-10-20HKD 18.19HKD 19.05HKD 18.19HKD 18.8623,240,557
2025-10-17HKD 18.02HKD 18.40HKD 17.90HKD 18.0722,144,274
2025-10-16HKD 18.58HKD 18.60HKD 18.10HKD 18.2313,630,432
2025-10-15HKD 18.28HKD 18.68HKD 18.23HKD 18.5823,235,509
2025-10-14HKD 19.07HKD 19.18HKD 17.89HKD 18.1336,696,756
2025-10-13HKD 19.28HKD 19.66HKD 18.81HKD 19.0352,483,641
2025-10-10HKD 21.06HKD 21.06HKD 19.96HKD 20.1443,980,748
2025-10-09HKD 21.08HKD 21.88HKD 21.04HKD 21.3228,874,282