Sands China Ltd (1928.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.48 | 14.48 | 14.16 | 14.20 | -1.93% | 15,277,013 |
| 2026-08-06 | 14.27 | 14.57 | 14.24 | 14.48 | +0.42% | 12,296,070 |
| 2026-08-05 | 14.20 | 14.43 | 14.06 | 14.42 | +1.41% | 13,074,622 |
| 2026-08-04 | 14.52 | 14.58 | 14.06 | 14.22 | -1.86% | 17,156,844 |
| 2026-08-03 | 14.72 | 14.72 | 14.33 | 14.49 | -1.56% | 13,159,199 |
| 2026-07-31 | 15.03 | 15.06 | 14.58 | 14.72 | -2.65% | 18,859,854 |
| 2026-07-30 | 15.15 | 15.24 | 14.91 | 15.12 | +1.00% | 17,896,207 |
| 2026-07-29 | 14.83 | 15.12 | 14.65 | 14.97 | +2.96% | 19,988,955 |
| 2026-07-28 | 14.54 | 14.70 | 14.43 | 14.54 | +0.69% | 11,330,725 |
| 2026-07-27 | 13.99 | 14.75 | 13.99 | 14.44 | +3.29% | 27,072,410 |
| 2026-07-24 | 13.70 | 14.17 | 13.58 | 13.98 | +0.87% | 27,190,852 |
| 2026-07-23 | 13.18 | 13.94 | 13.02 | 13.86 | +5.00% | 36,278,910 |
| 2026-07-22 | 13.43 | 13.43 | 13.12 | 13.20 | -1.93% | 10,998,092 |
| 2026-07-21 | 13.32 | 13.60 | 13.15 | 13.46 | +0.67% | 11,508,728 |
| 2026-07-20 | 13.17 | 13.40 | 13.12 | 13.37 | +2.22% | 18,127,354 |
| 2026-07-17 | 13.31 | 13.40 | 12.96 | 13.08 | -1.73% | 13,981,955 |
| 2026-07-16 | 12.99 | 13.49 | 12.99 | 13.31 | +2.78% | 20,125,285 |
| 2026-07-15 | 13.18 | 13.18 | 12.87 | 12.95 | -1.75% | 25,280,641 |
| 2026-07-14 | 13.25 | 13.25 | 12.87 | 13.18 | -0.30% | 12,598,170 |
| 2026-07-13 | 13.33 | 13.46 | 13.14 | 13.22 | -0.90% | 13,353,175 |
| 2026-07-10 | 13.10 | 13.40 | 13.10 | 13.34 | +1.06% | 10,131,614 |
| 2026-07-09 | 13.42 | 13.44 | 13.17 | 13.20 | -2.51% | 16,203,373 |
| 2026-07-08 | 13.04 | 13.70 | 13.04 | 13.54 | +3.20% | 15,474,091 |
| 2026-07-07 | 13.36 | 13.47 | 13.05 | 13.12 | -1.87% | 15,508,689 |
| 2026-07-06 | 13.60 | 13.73 | 13.33 | 13.37 | -1.11% | 11,130,518 |
| 2026-07-03 | 13.15 | 13.64 | 13.15 | 13.52 | +3.05% | 12,252,882 |
| 2026-07-02 | 13.35 | 13.38 | 12.95 | 13.12 | +0.54% | 18,803,051 |
| 2026-06-30 | 13.31 | 13.31 | 12.99 | 13.05 | -1.95% | 14,659,696 |
| 2026-06-29 | 13.06 | 13.39 | 13.06 | 13.31 | +3.18% | 12,848,427 |
| 2026-06-26 | 13.21 | 13.21 | 12.77 | 12.90 | -2.35% | 18,596,779 |
| 2026-06-25 | 13.36 | 13.36 | 13.11 | 13.21 | -0.38% | 15,269,761 |
| 2026-06-24 | 13.40 | 13.52 | 13.13 | 13.26 | -0.60% | 17,196,264 |
| 2026-06-23 | 13.57 | 13.65 | 13.28 | 13.34 | -1.69% | 14,405,094 |
| 2026-06-22 | 13.89 | 13.89 | 13.38 | 13.57 | -2.30% | 16,659,623 |
| 2026-06-18 | 14.10 | 14.13 | 13.71 | 13.89 | -3.07% | 37,019,078 |
| 2026-06-17 | 14.22 | 14.34 | 14.07 | 14.33 | +1.13% | 11,046,690 |
| 2026-06-16 | 14.26 | 14.36 | 14.00 | 14.17 | -0.63% | 20,899,961 |
| 2026-06-15 | 14.86 | 14.91 | 14.18 | 14.26 | -2.99% | 16,125,290 |
| 2026-06-12 | 14.80 | 14.86 | 14.61 | 14.70 | +1.24% | 10,886,790 |
| 2026-06-11 | 14.73 | 14.77 | 14.45 | 14.52 | -2.48% | 16,303,590 |
| 2026-06-10 | 14.80 | 14.90 | 14.53 | 14.89 | +0.61% | 12,497,100 |
| 2026-06-09 | 14.85 | 14.98 | 14.66 | 14.80 | -0.13% | 10,468,696 |
| 2026-06-08 | 15.00 | 15.00 | 14.62 | 14.82 | -2.56% | 21,928,824 |
| 2026-06-05 | 15.76 | 15.76 | 15.10 | 15.21 | -3.49% | 22,248,400 |
| 2026-06-04 | 15.80 | 16.23 | 15.71 | 15.76 | -1.68% | 13,688,970 |
| 2026-06-03 | 16.21 | 16.33 | 15.85 | 16.03 | -1.96% | 14,776,680 |
| 2026-06-02 | 15.90 | 16.40 | 15.90 | 16.35 | +2.83% | 20,641,551 |
| 2026-06-01 | 15.32 | 16.00 | 15.10 | 15.90 | +3.72% | 15,175,130 |
| 2026-05-29 | 14.90 | 15.44 | 14.86 | 15.33 | +2.89% | 15,661,610 |
| 2026-05-28 | 14.90 | 15.00 | 14.73 | 14.90 | -0.93% | 9,710,476 |
| 2026-05-27 | 15.01 | 15.17 | 14.94 | 15.04 | -0.40% | 9,821,784 |
| 2026-05-26 | 15.20 | 15.20 | 14.81 | 15.10 | -0.26% | 10,006,370 |
| 2026-05-22 | 15.40 | 15.40 | 15.06 | 15.14 | -0.46% | 9,971,041 |
| 2026-05-21 | 15.45 | 15.61 | 15.13 | 15.21 | -0.26% | 11,158,010 |
| 2026-05-20 | 15.33 | 15.40 | 15.08 | 15.25 | -3.11% | 10,092,630 |
| 2026-05-19 | 15.72 | 15.87 | 15.60 | 15.74 | +0.13% | 14,337,010 |
| 2026-05-18 | 15.75 | 15.92 | 15.60 | 15.72 | -1.50% | 12,270,980 |
| 2026-05-15 | 16.09 | 16.09 | 15.75 | 15.96 | -0.56% | 16,129,120 |
| 2026-05-14 | 16.24 | 16.30 | 15.99 | 16.05 | +0.12% | 9,566,611 |
| 2026-05-13 | 16.16 | 16.19 | 15.98 | 16.03 | -0.68% | 10,054,640 |
| 2026-05-12 | 16.08 | 16.29 | 16.04 | 16.14 | +0.37% | 11,688,920 |
| 2026-05-11 | 16.35 | 16.35 | 16.01 | 16.08 | -2.07% | 14,494,000 |
| 2026-05-08 | 16.01 | 16.45 | 16.01 | 16.42 | +0.18% | 11,327,620 |
| 2026-05-07 | 16.30 | 16.46 | 16.28 | 16.39 | +0.92% | 13,433,390 |
| 2026-05-06 | 15.95 | 16.25 | 15.81 | 16.24 | +2.01% | 15,970,310 |
| 2026-05-05 | 15.93 | 15.93 | 15.54 | 15.92 | -0.19% | 13,742,210 |
| 2026-05-04 | 16.32 | 16.50 | 15.95 | 15.95 | -2.27% | 16,033,240 |
| 2026-04-30 | 16.24 | 16.33 | 15.96 | 16.32 | -0.12% | 11,293,930 |
| 2026-04-29 | 16.35 | 16.35 | 16.00 | 16.34 | +2.45% | 16,858,609 |
| 2026-04-28 | 16.45 | 16.45 | 15.88 | 15.95 | -2.92% | 22,023,971 |
| 2026-04-27 | 16.26 | 16.48 | 16.15 | 16.43 | +0.18% | 9,646,526 |
| 2026-04-24 | 16.50 | 16.66 | 16.11 | 16.40 | -2.55% | 24,289,529 |
| 2026-04-23 | 17.13 | 17.13 | 16.69 | 16.83 | -1.75% | 20,663,510 |
| 2026-04-22 | 17.30 | 17.30 | 16.88 | 17.13 | -0.98% | 9,313,512 |
| 2026-04-21 | 17.59 | 17.61 | 17.16 | 17.30 | -0.40% | 9,155,956 |
| 2026-04-20 | 17.50 | 17.55 | 17.26 | 17.37 | -1.03% | 8,838,869 |
| 2026-04-17 | 17.56 | 17.56 | 17.25 | 17.55 | -0.06% | 6,363,548 |
| 2026-04-16 | 17.20 | 17.57 | 17.20 | 17.56 | +2.39% | 12,051,910 |
| 2026-04-15 | 17.38 | 17.47 | 17.07 | 17.15 | +0.65% | 8,196,067 |
| 2026-04-14 | 17.25 | 17.26 | 16.96 | 17.04 | -0.12% | 8,000,552 |
| 2026-04-13 | 16.90 | 17.06 | 16.80 | 17.06 | -0.87% | 8,151,287 |
| 2026-04-10 | 17.31 | 17.42 | 17.06 | 17.21 | -0.06% | 7,566,099 |
| 2026-04-09 | 17.54 | 17.54 | 17.13 | 17.22 | -1.77% | 7,913,542 |
| 2026-04-08 | 17.70 | 17.79 | 17.40 | 17.53 | +2.39% | 13,024,140 |
| 2026-04-02 | 17.09 | 17.26 | 16.86 | 17.12 | +0.18% | 6,047,632 |
| 2026-04-01 | 16.82 | 17.21 | 16.58 | 17.09 | +3.64% | 11,046,770 |
| 2026-03-31 | 16.38 | 16.52 | 16.15 | 16.49 | +0.86% | 13,341,150 |
| 2026-03-30 | 16.32 | 16.57 | 16.16 | 16.35 | -3.48% | 18,179,699 |
| 2026-03-27 | 16.57 | 16.98 | 16.45 | 16.94 | +1.07% | 5,842,363 |
| 2026-03-26 | 17.15 | 17.15 | 16.71 | 16.76 | -2.27% | 8,577,289 |
| 2026-03-25 | 16.88 | 17.22 | 16.88 | 17.15 | +1.84% | 11,656,550 |
| 2026-03-24 | 16.42 | 16.88 | 16.38 | 16.84 | +3.50% | 6,797,340 |
| 2026-03-23 | 16.38 | 16.50 | 16.05 | 16.27 | -2.16% | 15,446,250 |
| 2026-03-20 | 16.30 | 16.63 | 16.10 | 16.63 | +1.96% | 16,065,550 |
| 2026-03-19 | 16.51 | 16.77 | 16.24 | 16.31 | -2.97% | 14,652,720 |
| 2026-03-18 | 16.75 | 16.85 | 16.60 | 16.81 | +0.36% | 7,966,980 |
| 2026-03-17 | 16.84 | 17.00 | 16.70 | 16.75 | +0.30% | 8,455,420 |
| 2026-03-16 | 16.84 | 17.10 | 16.69 | 16.70 | -1.18% | 12,267,130 |
| 2026-03-13 | 17.00 | 17.07 | 16.84 | 16.90 | -1.92% | 13,360,340 |
| 2026-03-12 | 17.55 | 17.55 | 17.11 | 17.23 | -1.82% | 10,551,780 |
| 2026-03-11 | 17.12 | 17.60 | 17.12 | 17.55 | +1.62% | 9,174,316 |
| 2026-03-10 | 17.00 | 17.29 | 17.00 | 17.27 | +1.89% | 10,952,020 |
| 2026-03-09 | 17.49 | 17.49 | 16.64 | 16.95 | -4.24% | 20,930,029 |
| 2026-03-06 | 17.44 | 17.70 | 17.26 | 17.70 | +1.49% | 9,903,874 |
| 2026-03-05 | 17.41 | 17.57 | 17.26 | 17.44 | +0.98% | 10,418,260 |
| 2026-03-04 | 17.50 | 17.50 | 16.99 | 17.27 | -1.31% | 15,659,840 |
| 2026-03-03 | 17.80 | 18.04 | 17.38 | 17.50 | +0.00% | 18,616,750 |
| 2026-03-02 | 17.50 | 17.87 | 17.31 | 17.50 | -1.19% | 18,135,311 |
| 2026-02-27 | 17.80 | 17.84 | 17.50 | 17.71 | +0.11% | 14,881,650 |
| 2026-02-26 | 17.94 | 17.95 | 17.51 | 17.69 | -1.28% | 10,374,160 |
| 2026-02-25 | 18.30 | 18.41 | 17.78 | 17.92 | -0.99% | 15,227,100 |
| 2026-02-24 | 18.70 | 18.70 | 18.02 | 18.10 | -3.47% | 15,609,420 |
| 2026-02-23 | 18.80 | 18.89 | 18.61 | 18.75 | +1.35% | 9,836,234 |
| 2026-02-20 | 19.00 | 19.19 | 18.42 | 18.50 | -2.63% | 10,443,150 |
| 2026-02-16 | 18.46 | 19.05 | 18.21 | 19.00 | +2.70% | 9,044,126 |
| 2026-02-13 | 18.30 | 18.57 | 18.13 | 18.50 | -0.05% | 12,298,200 |
| 2026-02-12 | 18.58 | 18.58 | 18.18 | 18.51 | +0.00% | 14,174,770 |
| 2026-02-11 | 18.48 | 18.60 | 18.31 | 18.51 | +1.09% | 8,464,626 |
| 2026-02-10 | 18.60 | 18.60 | 18.16 | 18.31 | -1.72% | 17,471,641 |
| 2026-02-09 | 18.37 | 18.84 | 18.32 | 18.63 | +2.99% | 19,912,189 |
| 2026-02-06 | 17.80 | 18.19 | 17.53 | 18.09 | +0.67% | 17,521,551 |
| 2026-02-05 | 17.60 | 18.02 | 17.56 | 17.97 | +0.73% | 23,586,801 |
| 2026-02-04 | 17.91 | 18.23 | 17.78 | 17.84 | -0.89% | 16,344,630 |
| 2026-02-03 | 17.87 | 18.07 | 17.49 | 18.00 | +1.58% | 28,875,609 |
| 2026-02-02 | 17.00 | 18.03 | 16.94 | 17.72 | +4.05% | 43,907,719 |
| 2026-01-30 | 17.20 | 17.33 | 17.01 | 17.03 | -1.79% | 23,913,090 |
| 2026-01-29 | 17.90 | 17.90 | 17.00 | 17.34 | -7.96% | 63,358,859 |
| 2026-01-28 | 18.81 | 18.93 | 18.42 | 18.84 | +0.37% | 15,448,260 |
| 2026-01-27 | 18.86 | 19.02 | 18.70 | 18.77 | -0.32% | 20,879,949 |
| 2026-01-26 | 18.85 | 19.00 | 18.69 | 18.83 | +0.37% | 15,413,610 |
| 2026-01-23 | 18.75 | 18.95 | 18.65 | 18.76 | +0.54% | 11,693,760 |
| 2026-01-22 | 18.45 | 18.85 | 18.41 | 18.66 | +1.41% | 13,900,670 |
| 2026-01-21 | 18.28 | 18.53 | 18.14 | 18.40 | -0.27% | 17,842,561 |
| 2026-01-20 | 18.32 | 18.52 | 18.18 | 18.45 | +0.60% | 10,963,310 |
| 2026-01-19 | 18.40 | 18.58 | 18.26 | 18.34 | -1.34% | 14,729,300 |
| 2026-01-16 | 19.05 | 19.24 | 18.47 | 18.59 | -1.80% | 23,151,580 |
| 2026-01-15 | 18.78 | 18.94 | 18.58 | 18.93 | +0.80% | 15,365,190 |
| 2026-01-14 | 18.51 | 19.07 | 18.45 | 18.78 | +1.35% | 17,551,480 |
| 2026-01-13 | 18.68 | 18.96 | 18.43 | 18.53 | -0.38% | 11,116,540 |
| 2026-01-12 | 18.19 | 18.66 | 18.19 | 18.60 | -0.80% | 11,562,820 |
| 2026-01-09 | 18.77 | 18.99 | 18.61 | 18.75 | +0.05% | 15,711,810 |
| 2026-01-08 | 19.63 | 19.63 | 18.37 | 18.74 | -4.49% | 42,627,246 |
| 2026-01-07 | 19.88 | 19.95 | 19.50 | 19.62 | -1.60% | 11,145,150 |
| 2026-01-06 | 19.95 | 20.04 | 19.71 | 19.94 | +0.96% | 9,557,313 |
| 2026-01-05 | 20.14 | 20.14 | 19.50 | 19.75 | -1.15% | 11,502,050 |
| 2026-01-02 | 19.60 | 20.10 | 19.60 | 19.98 | +1.94% | 6,175,847 |
| 2025-12-31 | 19.60 | 19.73 | 19.38 | 19.60 | -0.56% | 7,280,023 |
| 2025-12-30 | 19.80 | 19.87 | 19.38 | 19.71 | -1.00% | 13,948,150 |
| 2025-12-29 | 20.82 | 20.82 | 19.88 | 19.91 | -4.46% | 16,871,029 |
| 2025-12-24 | 20.98 | 21.16 | 20.50 | 20.84 | -0.29% | 7,730,963 |
| 2025-12-23 | 20.72 | 20.94 | 20.54 | 20.90 | +0.87% | 5,844,913 |
| 2025-12-22 | 20.60 | 20.76 | 20.36 | 20.72 | +0.97% | 5,374,560 |
| 2025-12-19 | 20.10 | 20.66 | 20.06 | 20.52 | +2.70% | 15,777,060 |
| 2025-12-18 | 19.96 | 20.20 | 19.80 | 19.98 | -0.40% | 6,505,068 |
| 2025-12-17 | 20.04 | 20.38 | 19.89 | 20.06 | +0.65% | 11,074,030 |
| 2025-12-16 | 20.02 | 20.20 | 19.85 | 19.93 | -0.85% | 11,652,160 |
| 2025-12-15 | 20.68 | 20.72 | 19.95 | 20.10 | -2.99% | 13,110,340 |
| 2025-12-12 | 20.80 | 20.88 | 20.52 | 20.72 | +1.97% | 10,254,910 |
| 2025-12-11 | 20.94 | 21.00 | 20.18 | 20.32 | -2.31% | 13,564,040 |
| 2025-12-10 | 20.26 | 20.80 | 20.22 | 20.80 | +1.46% | 10,134,100 |
| 2025-12-09 | 21.04 | 21.14 | 20.40 | 20.50 | -2.66% | 15,359,970 |
| 2025-12-08 | 21.36 | 21.48 | 20.92 | 21.06 | -1.59% | 12,807,030 |
| 2025-12-05 | 21.20 | 21.44 | 20.86 | 21.40 | -0.28% | 11,210,010 |
| 2025-12-04 | 21.88 | 21.88 | 21.38 | 21.46 | -1.56% | 12,555,020 |
| 2025-12-03 | 21.84 | 21.90 | 21.60 | 21.80 | -0.37% | 7,100,916 |
| 2025-12-02 | 21.60 | 22.00 | 21.30 | 21.88 | +2.15% | 23,777,920 |
| 2025-12-01 | 21.24 | 21.58 | 21.08 | 21.42 | +1.04% | 13,816,240 |
| 2025-11-28 | 20.78 | 21.28 | 20.78 | 21.20 | +2.61% | 20,362,590 |
| 2025-11-27 | 20.16 | 20.68 | 19.87 | 20.66 | +3.40% | 16,828,699 |
| 2025-11-26 | 20.10 | 20.48 | 19.93 | 19.98 | +1.16% | 10,038,050 |
| 2025-11-25 | 19.75 | 20.06 | 19.59 | 19.75 | +0.61% | 10,486,950 |
| 2025-11-24 | 19.32 | 19.64 | 19.16 | 19.63 | +2.94% | 19,242,400 |
| 2025-11-21 | 19.94 | 19.99 | 19.00 | 19.07 | -5.97% | 20,089,359 |
| 2025-11-20 | 20.32 | 20.60 | 20.20 | 20.28 | +0.10% | 10,302,690 |
| 2025-11-19 | 20.62 | 20.70 | 20.16 | 20.26 | -1.75% | 5,856,727 |
| 2025-11-18 | 20.86 | 20.86 | 20.42 | 20.62 | -1.53% | 10,325,030 |
| 2025-11-17 | 21.00 | 21.02 | 20.76 | 20.94 | -0.66% | 6,461,848 |
| 2025-11-14 | 21.32 | 21.32 | 20.88 | 21.08 | -1.13% | 9,051,160 |
| 2025-11-13 | 21.32 | 21.44 | 20.94 | 21.32 | -0.28% | 11,096,860 |
| 2025-11-12 | 21.16 | 21.58 | 21.16 | 21.38 | +1.04% | 15,108,910 |
| 2025-11-11 | 21.20 | 21.22 | 20.80 | 21.16 | +0.47% | 11,346,360 |
| 2025-11-10 | 20.50 | 21.08 | 20.34 | 21.06 | +3.54% | 17,976,340 |
| 2025-11-07 | 20.44 | 20.54 | 20.22 | 20.34 | -0.49% | 6,083,280 |
| 2025-11-06 | 20.14 | 20.44 | 20.08 | 20.44 | +1.79% | 9,243,322 |
| 2025-11-05 | 19.62 | 20.12 | 19.32 | 20.08 | +1.67% | 11,501,620 |
| 2025-11-04 | 19.84 | 20.18 | 19.70 | 19.75 | -1.00% | 15,060,270 |
| 2025-11-03 | 20.70 | 20.92 | 19.89 | 19.95 | -1.43% | 17,997,080 |
| 2025-10-31 | 20.34 | 20.54 | 20.08 | 20.24 | -1.36% | 8,686,091 |
| 2025-10-30 | 20.84 | 20.90 | 20.10 | 20.52 | -1.54% | 21,941,760 |
| 2025-10-28 | 20.34 | 21.00 | 20.16 | 20.84 | +2.46% | 20,688,359 |
| 2025-10-27 | 19.86 | 20.62 | 19.86 | 20.34 | +2.42% | 17,750,430 |
| 2025-10-24 | 19.44 | 20.06 | 19.44 | 19.86 | +3.28% | 21,435,580 |
| 2025-10-23 | 18.63 | 19.46 | 18.54 | 19.23 | +4.40% | 43,948,871 |
| 2025-10-22 | 18.66 | 18.75 | 18.39 | 18.42 | -1.39% | 16,135,560 |
| 2025-10-21 | 19.08 | 19.12 | 18.59 | 18.68 | -0.95% | 15,157,220 |
| 2025-10-20 | 18.19 | 19.05 | 18.19 | 18.86 | +4.37% | 23,240,551 |
| 2025-10-17 | 18.02 | 18.40 | 17.90 | 18.07 | -0.88% | 22,144,270 |
| 2025-10-16 | 18.58 | 18.60 | 18.10 | 18.23 | -1.88% | 13,630,430 |
| 2025-10-15 | 18.28 | 18.68 | 18.23 | 18.58 | +2.48% | 23,235,500 |
| 2025-10-14 | 19.07 | 19.18 | 17.89 | 18.13 | -4.73% | 36,696,754 |
| 2025-10-13 | 19.28 | 19.66 | 18.81 | 19.03 | -5.51% | 52,483,641 |
| 2025-10-10 | 21.06 | 21.06 | 19.96 | 20.14 | -5.53% | 43,980,738 |
| 2025-10-09 | 21.08 | 21.88 | 21.04 | 21.32 | +1.04% | 28,874,279 |
| 2025-10-08 | 20.76 | 21.12 | 20.30 | 21.10 | +1.64% | 22,651,570 |
| 2025-10-06 | 21.28 | 21.28 | 20.28 | 20.76 | -2.44% | 27,078,600 |
| 2025-10-03 | 21.70 | 21.78 | 21.16 | 21.28 | -2.30% | 12,621,530 |
| 2025-10-02 | 21.76 | 21.92 | 21.42 | 21.78 | +0.37% | 17,507,160 |
| 2025-09-30 | 22.36 | 22.50 | 21.36 | 21.70 | -2.25% | 24,115,189 |
| 2025-09-29 | 21.50 | 22.46 | 21.50 | 22.20 | +4.62% | 35,361,398 |
| 2025-09-26 | 21.34 | 21.70 | 20.90 | 21.22 | -0.56% | 15,376,210 |
| 2025-09-25 | 21.36 | 21.64 | 21.12 | 21.34 | +1.33% | 11,492,470 |
| 2025-09-24 | 21.02 | 21.10 | 20.70 | 21.06 | +1.25% | 10,764,240 |
| 2025-09-23 | 21.36 | 21.40 | 20.70 | 20.80 | -1.33% | 10,144,170 |
| 2025-09-22 | 21.60 | 22.10 | 20.94 | 21.08 | -2.41% | 28,887,910 |
| 2025-09-19 | 20.42 | 21.60 | 20.36 | 21.60 | +6.19% | 34,659,793 |
| 2025-09-18 | 20.48 | 20.76 | 20.20 | 20.34 | -1.26% | 14,838,160 |
| 2025-09-17 | 20.38 | 20.66 | 20.22 | 20.60 | +1.68% | 17,550,359 |
| 2025-09-16 | 21.42 | 21.42 | 20.08 | 20.26 | -3.80% | 27,699,939 |
| 2025-09-15 | 20.80 | 21.18 | 20.80 | 21.06 | -0.09% | 11,594,310 |
| 2025-09-12 | 21.00 | 21.10 | 20.80 | 21.08 | +1.05% | 19,925,170 |
| 2025-09-11 | 20.40 | 20.94 | 20.16 | 20.86 | +0.97% | 17,481,330 |
| 2025-09-10 | 20.14 | 20.78 | 20.00 | 20.66 | +3.46% | 29,087,131 |
| 2025-09-09 | 19.98 | 20.28 | 19.72 | 19.97 | +0.25% | 15,572,080 |
| 2025-09-08 | 19.71 | 20.26 | 19.65 | 19.92 | +1.07% | 16,920,471 |
| 2025-09-05 | 19.54 | 19.76 | 19.43 | 19.71 | +0.87% | 21,356,420 |
| 2025-09-04 | 19.95 | 20.20 | 19.35 | 19.54 | -2.40% | 18,281,740 |
| 2025-09-03 | 20.44 | 20.68 | 19.90 | 20.02 | -0.69% | 12,523,630 |
| 2025-09-02 | 20.20 | 20.48 | 20.08 | 20.16 | -0.20% | 16,169,060 |
| 2025-09-01 | 20.42 | 20.48 | 20.08 | 20.20 | -0.69% | 13,415,280 |
| 2025-08-29 | 20.36 | 20.40 | 20.02 | 20.34 | +1.19% | 11,409,200 |
| 2025-08-28 | 20.34 | 20.36 | 19.92 | 20.10 | -2.14% | 14,965,030 |
| 2025-08-27 | 21.20 | 21.30 | 20.26 | 20.54 | -2.65% | 17,988,670 |
| 2025-08-26 | 21.20 | 21.42 | 21.00 | 21.10 | -1.22% | 12,486,210 |
| 2025-08-25 | 20.30 | 21.36 | 20.18 | 21.36 | +5.85% | 38,206,848 |
| 2025-08-22 | 20.32 | 20.32 | 19.91 | 20.18 | -0.69% | 13,784,970 |
| 2025-08-21 | 20.10 | 20.54 | 19.83 | 20.32 | +0.20% | 20,344,189 |
| 2025-08-20 | 19.86 | 20.36 | 19.67 | 20.28 | +1.65% | 21,178,439 |
| 2025-08-19 | 19.98 | 20.20 | 19.85 | 19.95 | -0.15% | 10,160,380 |
| 2025-08-18 | 19.28 | 20.54 | 19.28 | 19.98 | +0.15% | 24,556,510 |
| 2025-08-15 | 20.22 | 20.22 | 19.86 | 19.95 | -2.40% | 10,629,330 |
| 2025-08-14 | 20.54 | 20.80 | 20.36 | 20.44 | +0.99% | 14,068,270 |
| 2025-08-13 | 20.50 | 20.50 | 19.91 | 20.24 | -0.59% | 14,972,520 |
| 2025-08-12 | 19.90 | 20.44 | 19.73 | 20.36 | +2.47% | 15,078,370 |
| 2025-08-11 | 20.24 | 20.48 | 19.62 | 19.87 | -1.24% | 29,235,090 |
| 2025-08-08 | 20.42 | 20.52 | 20.00 | 20.12 | -2.04% | 26,992,990 |
| 2025-08-07 | 19.60 | 20.80 | 19.55 | 20.54 | +5.01% | 40,172,449 |
| 2025-08-06 | 19.86 | 19.86 | 19.42 | 19.56 | -0.86% | 14,992,260 |
| 2025-08-05 | 19.23 | 19.90 | 19.00 | 19.73 | +2.60% | 27,893,961 |
| 2025-08-04 | 19.00 | 19.23 | 18.76 | 19.23 | +1.85% | 14,112,690 |
| 2025-08-01 | 19.04 | 19.44 | 18.84 | 18.88 | -0.84% | 19,934,920 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.06%). Worst month: Jan (-11.34%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sands China Ltd's (1928.HK) latest close?
14.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1928.HK's 52-week high and low?
22.50 high and 12.77 low over the trailing 52 weeks, as of 2026-08-07.
What is Sands China Ltd's strongest and weakest month historically?
Historically, 1928.HK's strongest calendar month has been Jul (average +11.06%) and its weakest Jan (average -11.34%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.