Sands China Ltd (1928.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -13.4% vs the 50-day and -28.3% vs the 200-day average, 49.9% below the 52-week high and +2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Sands China Ltd trades 13.4% below its 50-day and 28.3% below its 200-day moving average. (as of 2026-10-30)

Sands China develops and operates integrated resorts and casinos in Macao, including The Venetian Macao, The Londoner Macao, The Parisian Macao and The Sands Macao. It also runs the Cotai Expo convention centre, entertainment arenas and a ferry service linking Macao to Hong Kong.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1928.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	10.50	10.82	10.49	10.68	+1.91%	19,344,435
2026-10-29	10.66	10.73	10.47	10.48	-1.69%	14,329,994
2026-10-28	11.02	11.02	10.53	10.66	-2.11%	21,931,801
2026-10-27	11.03	11.05	10.88	10.89	-0.82%	15,025,994
2026-10-26	10.98	11.04	10.84	10.98	+0.00%	15,756,400
2026-10-23	10.72	11.09	10.72	10.98	+1.10%	25,544,221
2026-10-22	11.37	11.37	10.74	10.86	-4.49%	34,798,602
2026-10-21	11.34	11.44	11.27	11.37	+0.44%	10,136,013
2026-10-20	11.44	11.50	11.30	11.32	-1.48%	20,922,850
2026-10-16	11.45	11.64	11.36	11.49	+1.68%	16,887,279
2026-10-15	11.29	11.31	11.13	11.30	+0.09%	21,941,234
2026-10-14	11.26	11.35	11.15	11.29	-1.14%	20,307,371
2026-10-13	11.00	11.44	10.89	11.42	+3.35%	24,873,061
2026-10-12	11.51	11.51	11.03	11.05	-3.58%	22,272,408
2026-10-09	11.10	11.57	11.07	11.46	+3.99%	33,565,527
2026-10-08	11.31	11.44	11.00	11.02	-2.22%	38,856,438
2026-10-07	11.47	11.59	11.25	11.27	-1.40%	21,566,527
2026-10-06	11.61	11.73	11.40	11.43	-0.87%	17,776,326
2026-10-05	11.46	11.53	11.21	11.53	+1.32%	17,152,789
2026-10-02	11.66	11.70	11.19	11.38	-3.97%	32,944,863
2026-09-30	11.72	11.96	11.67	11.85	+0.51%	19,040,678
2026-09-29	11.93	11.93	11.75	11.79	-1.17%	14,484,642
2026-09-28	11.94	12.10	11.91	11.93	+0.17%	14,542,123
2026-09-25	12.04	12.04	11.81	11.91	-1.08%	15,666,427
2026-09-24	12.07	12.12	11.92	12.04	-0.25%	12,066,452
2026-09-23	12.16	12.16	11.96	12.07	-0.74%	27,342,602
2026-09-22	12.18	12.45	12.03	12.16	+0.50%	32,727,551
2026-09-21	12.25	12.29	12.05	12.10	-1.14%	30,815,018
2026-09-18	12.20	12.36	12.18	12.24	+0.33%	31,209,186
2026-09-17	12.00	12.22	11.88	12.20	+0.99%	25,199,275
2026-09-16	12.37	12.37	12.03	12.08	-5.63%	26,162,148
2026-09-15	13.07	13.07	12.77	12.80	-1.54%	21,961,016
2026-09-14	13.38	13.38	12.85	13.00	-2.69%	33,883,941
2026-09-11	13.32	13.47	13.27	13.36	-0.15%	13,889,629
2026-09-10	13.64	13.66	13.38	13.38	-2.97%	23,309,572
2026-09-09	13.86	14.00	13.65	13.79	-1.71%	20,548,068
2026-09-08	14.01	14.19	13.95	14.03	-1.06%	10,499,202
2026-09-07	14.30	14.30	14.07	14.18	+0.35%	6,823,634
2026-09-04	14.18	14.30	14.12	14.13	+0.21%	17,267,951
2026-09-03	14.10	14.26	14.04	14.10	+1.00%	13,733,999
2026-09-02	13.78	14.03	13.52	13.96	+1.31%	23,025,072
2026-09-01	14.05	14.15	13.75	13.78	-1.92%	13,965,275
2026-08-31	14.00	14.09	13.77	14.05	+0.36%	16,719,314
2026-08-28	14.02	14.09	13.77	14.00	-0.85%	15,255,792
2026-08-27	14.63	14.63	14.05	14.12	-2.01%	17,058,006
2026-08-26	14.62	14.64	14.41	14.41	-0.48%	13,542,969
2026-08-25	14.76	14.76	14.22	14.48	-1.03%	10,177,678
2026-08-24	14.65	14.74	14.47	14.63	-0.14%	10,413,197
2026-08-21	14.48	14.85	14.46	14.65	+1.17%	9,299,734
2026-08-20	14.73	14.73	14.36	14.48	+0.21%	7,587,024
2026-08-19	14.38	14.59	14.23	14.45	+0.56%	9,046,620
2026-08-18	14.48	14.48	14.30	14.37	-0.96%	12,222,076
2026-08-17	14.40	14.99	14.29	14.51	+2.47%	14,637,545
2026-08-14	14.44	14.44	14.12	14.16	-1.26%	6,990,479
2026-08-13	14.40	14.66	14.30	14.34	-1.58%	13,382,770
2026-08-12	14.26	14.64	14.18	14.57	+1.18%	12,399,050
2026-08-11	14.33	14.49	14.22	14.40	+0.63%	8,411,067
2026-08-10	14.30	14.35	14.13	14.31	+0.77%	5,541,843
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

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).

Jan-11.34%
Feb+1.42%
Mar-10.26%
Apr-8.18%
May+2.35%
Jun-8.15%
Jul+11.06%
Aug+2.35%
Sep-3.29%
Oct-7.07%
Nov+6.27%
Dec-8.50%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sands China Ltd's (1928.HK) latest close?

10.68 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1928.HK's 52-week high and low?

22.00 high and 10.47 low over the trailing 52 weeks, as of 2026-10-30.

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 450 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1928.HK?

Downtrend stack: Trades -13.4% vs the 50-day and -28.3% vs the 200-day average, 49.9% below the 52-week high and +2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1928.HK above its 50-day and 200-day moving averages?

Sands China Ltd trades 13.4% below its 50-day and 28.3% below its 200-day moving average (4.2% below its 20-day). As of 2026-10-30.