Sands China

1928
🏛️ hong-kong →
21.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.04 21.04 20.70 20.82 1,246.2K
09:35 20.80 20.90 20.80 20.86 77.2K
09:40 20.88 20.96 20.86 20.96 144.0K
09:45 20.94 21.00 20.94 20.96 166.0K
09:50 20.94 20.94 20.90 20.94 186.8K
09:55 20.96 21.02 20.92 21.02 133.2K
10:00 21.00 21.02 20.98 21.02 99.6K
10:05 21.00 21.02 20.98 21.00 74.4K
10:10 21.02 21.02 20.96 20.96 82.4K
10:15 20.94 20.96 20.94 20.96 76.0K
10:20 20.94 20.96 20.94 20.94 68.4K
10:25 20.92 20.94 20.92 20.94 36.4K
10:30 20.92 20.94 20.82 20.84 168.4K
10:35 20.82 20.88 20.82 20.88 167.2K
10:40 20.86 20.88 20.86 20.86 167.2K
10:45 20.88 20.92 20.86 20.92 256.0K
10:50 20.90 20.92 20.88 20.88 162.8K
10:55 20.90 20.90 20.88 20.90 59.2K
11:00 20.88 20.90 20.88 20.90 58.5K
11:05 20.88 20.90 20.86 20.88 110.0K
11:10 20.86 20.88 20.86 20.88 85.6K
11:15 20.88 20.88 20.86 20.86 231.2K
11:20 20.88 20.90 20.88 20.90 117.2K
11:25 20.88 20.90 20.88 20.90 88.4K
11:30 20.88 20.90 20.88 20.90 14.0K
11:35 20.88 20.90 20.88 20.90 52.4K
11:40 20.88 20.90 20.88 20.90 58.4K
11:45 20.88 20.94 20.88 20.94 315.2K
11:55 20.92 21.06 20.92 21.00 400.8K
13:00 21.04 21.04 20.98 20.98 316.0K
13:05 20.98 20.98 20.92 20.94 222.0K
13:10 20.96 20.96 20.94 20.96 54.4K
13:15 20.98 21.00 20.98 21.00 77.6K
13:20 21.02 21.02 20.92 20.94 145.2K
13:25 20.96 21.00 20.96 21.00 72.8K
13:30 20.98 20.98 20.98 20.98 65.2K
13:35 20.96 20.98 20.96 20.98 100.0K
13:40 21.00 21.00 21.00 21.00 138.4K
13:45 21.02 21.02 21.02 21.02 114.4K
13:50 21.02 21.02 20.98 21.00 139.6K
13:55 20.98 21.00 20.98 21.00 38.0K
14:00 21.02 21.04 21.02 21.04 134.8K
14:05 21.06 21.06 21.06 21.06 73.2K
14:10 21.04 21.04 21.02 21.04 266.0K
14:15 21.06 21.06 21.06 21.06 34.4K
14:20 21.04 21.06 21.02 21.02 62.8K
14:25 21.04 21.04 21.02 21.02 63.2K
14:30 21.00 21.00 21.00 21.00 93.6K
14:35 21.02 21.02 21.00 21.00 163.2K
14:45 21.02 21.02 21.02 21.02 108.8K
14:50 21.04 21.06 21.04 21.06 56.4K
14:55 21.04 21.06 21.04 21.06 84.0K
15:00 21.06 21.10 21.06 21.10 124.1K
15:05 21.08 21.08 21.06 21.06 103.6K
15:10 21.08 21.08 21.06 21.08 57.6K
15:15 21.06 21.08 21.04 21.04 237.6K
15:20 21.06 21.06 21.02 21.04 70.6K
15:25 21.02 21.04 21.02 21.04 56.4K
15:30 21.02 21.04 21.02 21.04 50.0K
15:35 21.02 21.04 21.02 21.04 69.7K
15:40 21.06 21.08 21.04 21.08 144.0K
15:45 21.06 21.10 21.06 21.10 232.0K
15:50 21.08 21.10 21.08 21.10 99.6K
15:55 21.10 21.10 21.04 21.06 1,992.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.34 21.70 20.90 21.22 15.4M
2025-09-25 21.36 21.64 21.12 21.34 11.5M
2025-09-24 21.02 21.10 20.70 21.06 10.8M
2025-09-23 21.36 21.40 20.70 20.80 10.1M
2025-09-22 21.60 22.10 20.94 21.08 28.9M
2025-09-19 20.42 21.60 20.36 21.60 34.7M
2025-09-18 20.48 20.76 20.20 20.34 14.8M
2025-09-17 20.38 20.66 20.22 20.60 17.6M
2025-09-16 21.42 21.42 20.08 20.26 27.7M
2025-09-15 20.80 21.18 20.80 21.06 11.6M
2025-09-12 21.00 21.10 20.80 21.08 19.9M
2025-09-11 20.40 20.94 20.16 20.86 17.5M
2025-09-10 20.14 20.78 20.00 20.66 29.1M
2025-09-09 19.98 20.28 19.72 19.97 15.6M
2025-09-08 19.71 20.26 19.65 19.92 16.9M
2025-09-05 19.54 19.76 19.43 19.71 21.4M
2025-09-04 19.95 20.20 19.35 19.54 18.3M
2025-09-03 20.44 20.68 19.90 20.02 12.5M
2025-09-02 20.20 20.48 20.08 20.16 16.2M
2025-09-01 20.42 20.48 20.08 20.20 13.4M
2025-08-29 20.36 20.40 20.02 20.34 11.4M
2025-08-28 20.34 20.36 19.92 20.10 15.0M
2025-08-27 21.20 21.30 20.26 20.54 18.0M
2025-08-26 21.20 21.42 21.00 21.10 12.5M
2025-08-25 20.30 21.36 20.18 21.36 38.2M
2025-08-22 20.32 20.32 19.91 20.18 13.8M
2025-08-21 20.10 20.54 19.83 20.32 20.3M
2025-08-20 19.86 20.36 19.67 20.28 21.2M
2025-08-19 19.98 20.20 19.85 19.95 10.2M
2025-08-18 19.28 20.54 19.28 19.98 24.6M
2025-08-15 20.22 20.22 19.86 19.95 10.6M
2025-08-14 20.54 20.80 20.36 20.44 14.1M
2025-08-13 20.50 20.50 19.91 20.24 15.0M
2025-08-12 19.90 20.44 19.73 20.36 15.1M
2025-08-11 20.24 20.48 19.62 19.87 29.2M
2025-08-08 20.42 20.52 20.00 20.12 27.0M
2025-08-07 19.60 20.80 19.55 20.54 40.2M
2025-08-06 19.86 19.86 19.42 19.56 15.0M
2025-08-05 19.23 19.90 19.00 19.73 27.9M
2025-08-04 19.00 19.23 18.76 19.23 14.1M
2025-08-01 19.04 19.44 18.84 18.88 19.9M
2025-07-31 18.82 19.28 18.78 19.04 18.3M
2025-07-30 19.08 19.08 18.66 18.72 22.3M
2025-07-29 18.62 19.26 18.50 19.20 29.0M
2025-07-28 18.60 19.20 18.50 18.80 30.4M
2025-07-25 18.68 18.80 18.48 18.48 11.1M
2025-07-24 18.76 19.18 18.58 18.68 25.9M
2025-07-23 18.56 18.58 18.18 18.42 20.8M
2025-07-22 18.46 18.46 18.06 18.36 20.2M
2025-07-21 18.48 18.54 18.10 18.46 20.6M
2025-07-18 18.88 18.90 18.40 18.48 15.9M
2025-07-17 19.04 19.10 18.56 18.64 21.1M
2025-07-16 19.20 19.30 19.00 19.04 13.3M
2025-07-15 19.16 19.28 19.00 19.12 18.8M
2025-07-14 19.24 19.28 18.66 19.12 21.8M
2025-07-11 19.18 19.60 18.88 19.22 27.6M
2025-07-10 19.10 19.40 18.76 19.26 26.0M
2025-07-09 18.82 19.08 18.60 19.06 34.7M
2025-07-08 18.60 18.80 18.36 18.74 33.0M
2025-07-07 17.78 18.36 17.50 18.32 35.5M
2025-07-04 17.80 17.98 17.62 17.64 24.5M
2025-07-03 17.50 17.80 17.40 17.78 35.0M
2025-07-02 17.32 17.74 17.14 17.32 58.3M
2025-06-30 16.58 16.66 16.30 16.34 10.3M
2025-06-27 16.54 16.68 16.32 16.56 20.7M
2025-06-26 16.54 16.78 16.36 16.42 15.9M
2025-06-25 15.88 16.70 15.72 16.64 34.4M
2025-06-24 15.44 15.86 15.44 15.70 13.1M
2025-06-23 15.02 15.36 14.80 15.32 10.6M
2025-06-20 15.02 15.16 14.96 15.02 14.5M
2025-06-19 15.46 15.46 14.94 15.02 9.6M
2025-06-18 15.66 15.68 15.34 15.46 11.8M
2025-06-17 15.14 15.80 15.12 15.66 24.9M
2025-06-16 14.92 14.92 14.62 14.88 33.3M
2025-06-13 15.32 15.38 14.82 14.92 17.9M
2025-06-12 15.96 15.96 15.46 15.50 12.3M
2025-06-11 16.08 16.08 15.82 15.96 7.5M
2025-06-10 15.80 16.10 15.74 15.88 11.6M
2025-06-09 15.58 15.74 15.46 15.74 9.7M
2025-06-06 16.00 16.00 15.42 15.46 13.7M
2025-06-05 15.88 16.02 15.66 15.74 15.5M
2025-06-04 15.96 16.00 15.72 15.88 13.0M
2025-06-03 16.08 16.18 15.78 15.78 18.5M
2025-06-02 15.64 16.12 15.34 16.08 31.9M
2025-05-30 15.50 15.56 15.12 15.42 26.9M
2025-05-29 15.46 15.74 15.36 15.54 17.7M
2025-05-28 15.38 15.68 15.38 15.46 17.2M
2025-05-27 15.36 15.40 15.12 15.38 10.7M
2025-05-26 15.00 15.50 14.94 15.36 19.6M
2025-05-23 15.12 15.16 14.94 15.04 9.3M
2025-05-22 15.18 15.42 15.06 15.12 12.2M
2025-05-21 15.40 15.54 15.08 15.14 13.0M
2025-05-20 15.68 15.68 15.34 15.48 18.5M
2025-05-19 15.50 15.66 15.36 15.50 12.3M
2025-05-16 15.76 15.76 15.40 15.58 17.4M
2025-05-15 16.08 16.18 15.64 15.76 16.3M
2025-05-14 16.10 16.16 15.94 16.10 18.1M
2025-05-13 16.00 16.42 15.74 15.96 27.4M
2025-05-12 15.88 16.22 15.66 16.12 31.7M
2025-05-09 15.88 15.88 15.44 15.62 23.1M
2025-05-08 15.38 15.80 15.38 15.60 31.9M
2025-05-07 15.20 15.50 15.16 15.36 30.5M
2025-05-06 14.50 15.24 14.36 14.96 50.3M
2025-05-02 14.08 14.28 14.00 14.20 17.2M
2025-04-30 13.96 14.06 13.86 13.98 15.1M
2025-04-29 14.10 14.22 13.90 13.90 12.0M
2025-04-28 14.18 14.30 13.98 13.98 15.6M
2025-04-25 13.80 14.34 13.70 14.00 28.3M
2025-04-24 13.48 13.72 13.36 13.60 16.7M
2025-04-23 13.52 13.80 13.48 13.62 26.1M
2025-04-22 12.84 13.16 12.82 13.14 13.3M
2025-04-17 12.68 13.06 12.60 13.04 13.2M
2025-04-16 12.98 13.08 12.72 12.82 25.0M
2025-04-15 13.42 13.42 12.94 13.16 21.7M
2025-04-14 13.52 13.62 13.08 13.42 36.1M
2025-04-11 13.18 13.28 12.80 13.24 48.9M
2025-04-10 13.26 13.70 13.10 13.38 34.4M
2025-04-09 12.94 12.96 12.20 12.96 62.4M
2025-04-08 13.36 13.94 13.12 13.26 33.7M
2025-04-07 14.50 14.66 13.20 13.36 56.0M
2025-04-03 15.48 15.68 15.38 15.58 14.5M
2025-04-02 15.84 15.98 15.68 15.86 8.0M
2025-04-01 15.60 16.20 15.60 15.86 13.8M
2025-03-31 16.26 16.26 15.38 15.60 36.4M
2025-03-28 16.78 16.78 16.20 16.34 23.6M
2025-03-27 16.80 16.84 16.54 16.56 25.5M
2025-03-26 16.72 16.92 16.64 16.84 9.1M
2025-03-25 16.80 16.98 16.64 16.72 9.5M
2025-03-24 16.92 16.96 16.68 16.92 16.2M
2025-03-21 17.44 17.58 16.84 17.00 21.1M
2025-03-20 17.72 18.18 17.40 17.44 22.3M
2025-03-19 17.86 17.90 17.66 17.80 15.7M
2025-03-18 18.10 18.14 17.90 18.00 9.4M
2025-03-17 17.92 18.16 17.82 17.88 12.2M
2025-03-14 17.82 18.18 17.34 17.80 29.3M
2025-03-13 17.84 18.02 17.44 17.56 17.5M
2025-03-12 18.46 18.56 17.64 17.84 18.4M
2025-03-11 18.02 18.70 17.52 18.62 19.2M
2025-03-10 18.38 18.44 17.86 18.10 10.9M
2025-03-07 18.32 18.78 18.12 18.34 13.9M
2025-03-06 18.42 18.56 18.18 18.48 14.8M
2025-03-05 18.40 18.44 18.04 18.24 12.3M
2025-03-04 18.18 18.44 18.02 18.16 12.5M
2025-03-03 18.10 18.78 18.10 18.30 34.1M
2025-02-28 17.72 18.20 17.42 17.80 35.4M
2025-02-27 17.40 17.96 17.34 17.72 21.2M
2025-02-26 17.78 17.84 17.50 17.64 13.8M
2025-02-25 17.42 17.86 17.42 17.62 16.7M
2025-02-24 17.28 18.46 17.20 18.08 37.3M
2025-02-21 17.68 17.68 16.90 17.18 23.6M
2025-02-20 17.12 17.70 17.12 17.50 18.8M
2025-02-19 17.26 17.46 16.96 17.30 12.7M
2025-02-18 17.18 17.42 17.04 17.32 14.1M
2025-02-17 17.00 17.60 16.90 17.24 22.8M
2025-02-14 16.94 17.14 16.74 16.98 24.5M
2025-02-13 16.54 17.22 16.52 16.74 47.7M
2025-02-12 16.30 16.58 16.22 16.46 26.3M
2025-02-11 16.90 16.92 16.00 16.04 35.7M
2025-02-10 16.88 17.18 16.74 16.92 14.8M
2025-02-07 16.76 17.08 16.56 16.88 43.4M
2025-02-06 16.70 16.92 16.58 16.76 33.0M
2025-02-05 17.20 17.22 16.48 16.74 39.9M
2025-02-04 17.44 17.56 17.04 17.28 25.6M
2025-02-03 17.60 17.80 17.22 17.30 44.0M
2025-01-28 18.46 18.62 18.26 18.60 10.3M
2025-01-27 18.00 18.42 17.86 18.36 16.5M
2025-01-24 17.76 18.14 17.68 18.04 14.8M
2025-01-23 17.86 18.06 17.66 17.70 15.8M
2025-01-22 18.12 18.18 17.76 17.86 19.7M
2025-01-21 18.56 18.64 18.04 18.12 19.0M
2025-01-20 18.20 18.74 18.08 18.34 21.4M
2025-01-17 18.04 18.14 17.74 17.94 10.0M
2025-01-16 18.10 18.38 17.86 18.04 16.6M
2025-01-15 18.38 18.40 17.60 18.10 38.5M
2025-01-14 18.60 18.92 18.42 18.56 27.9M
2025-01-13 18.92 18.94 18.46 18.76 11.0M
2025-01-10 19.56 19.74 19.00 19.10 13.2M
2025-01-09 19.66 19.76 19.52 19.56 6.3M
2025-01-08 19.80 20.00 19.48 19.66 10.7M
2025-01-07 19.50 20.00 19.44 20.00 15.0M
2025-01-06 19.76 19.92 19.54 19.72 16.6M
2025-01-03 20.10 20.40 19.52 19.72 18.5M
2025-01-02 20.90 20.95 20.00 20.20 16.8M