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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22.95 23.05 22.65 22.85 5.3M
2023-12-28 22.50 22.95 22.30 22.85 10.4M
2023-12-27 22.85 22.85 22.30 22.35 11.1M
2023-12-22 23.05 23.30 22.40 22.50 14.7M
2023-12-21 22.10 22.95 22.05 22.75 17.6M
2023-12-20 21.75 22.60 21.75 22.50 21.1M
2023-12-19 21.40 21.55 21.30 21.45 4.9M
2023-12-18 21.30 21.55 21.30 21.40 5.8M
2023-12-15 21.20 21.70 21.20 21.45 11.1M
2023-12-14 21.50 21.70 21.05 21.20 10.7M
2023-12-13 21.10 21.25 20.80 20.95 12.9M
2023-12-12 21.30 21.45 21.00 21.05 10.5M
2023-12-11 20.80 21.30 20.50 21.15 14.9M
2023-12-08 21.25 21.45 20.95 21.05 15.6M
2023-12-07 20.90 21.80 20.60 21.05 18.2M
2023-12-06 20.80 21.40 20.35 21.00 26.6M
2023-12-05 20.05 20.55 19.94 20.20 14.1M
2023-12-04 19.62 20.55 19.62 20.05 20.1M
2023-12-01 19.34 19.82 19.04 19.60 20.3M
2023-11-30 19.10 19.32 18.86 19.16 13.4M
2023-11-29 19.76 19.82 18.74 19.04 22.8M
2023-11-28 20.55 20.55 19.82 19.96 17.3M
2023-11-27 20.75 20.85 20.15 20.45 11.4M
2023-11-24 21.00 21.05 20.45 20.75 10.7M
2023-11-23 21.25 21.25 20.85 21.25 9.2M
2023-11-22 21.50 21.60 21.10 21.25 6.9M
2023-11-21 21.90 22.20 21.40 21.50 10.7M
2023-11-20 21.50 21.80 21.40 21.65 8.2M
2023-11-17 21.15 21.70 21.10 21.40 7.2M
2023-11-16 21.80 21.90 21.45 21.65 6.2M
2023-11-15 21.70 22.10 21.45 21.75 16.7M
2023-11-14 21.05 21.25 20.85 21.00 8.0M
2023-11-13 20.30 20.90 20.30 20.85 6.0M
2023-11-10 21.00 21.05 20.00 20.50 18.7M
2023-11-09 21.85 21.85 21.15 21.25 11.0M
2023-11-08 22.10 22.20 21.55 21.85 10.5M
2023-11-07 22.50 22.55 21.95 22.05 9.1M
2023-11-06 21.80 22.85 21.80 22.55 17.2M
2023-11-03 20.90 21.80 20.75 21.55 11.4M
2023-11-02 20.95 21.05 20.60 20.65 7.6M
2023-11-01 21.10 21.15 20.40 20.65 8.2M
2023-10-31 21.10 21.30 20.80 21.00 8.5M
2023-10-30 21.20 21.50 21.05 21.20 4.3M
2023-10-27 21.25 21.40 20.95 21.25 6.3M
2023-10-26 21.45 21.45 20.95 21.00 12.3M
2023-10-25 21.55 21.80 21.20 21.30 7.5M
2023-10-24 21.25 21.70 20.90 21.20 11.9M
2023-10-20 21.05 21.80 21.00 21.25 14.3M
2023-10-19 21.00 21.45 20.35 21.40 21.2M
2023-10-18 20.80 21.15 20.40 20.70 18.1M
2023-10-17 21.40 21.60 20.70 21.00 17.2M
2023-10-16 21.80 21.85 21.20 21.30 12.5M
2023-10-13 22.40 22.60 21.50 21.95 19.1M
2023-10-12 22.60 23.00 22.20 22.80 24.4M
2023-10-11 23.20 23.20 22.60 22.60 14.9M
2023-10-10 22.75 23.10 22.65 22.70 17.5M
2023-10-09 22.65 22.80 22.30 22.55 14.0M
2023-10-06 22.50 22.85 22.25 22.50 9.1M
2023-10-05 22.45 23.00 22.20 22.30 29.8M
2023-10-04 22.85 23.00 22.25 22.35 27.0M
2023-10-03 23.70 23.70 22.95 23.05 28.8M
2023-09-29 23.20 24.25 23.05 24.00 20.0M
2023-09-28 24.00 24.10 23.00 23.05 27.7M
2023-09-27 24.00 24.60 23.95 24.20 10.9M
2023-09-26 23.40 24.15 23.40 23.90 20.4M
2023-09-25 24.90 25.10 23.70 23.90 20.1M
2023-09-22 24.60 25.30 24.30 25.20 14.4M
2023-09-21 25.00 25.15 24.60 24.70 12.2M
2023-09-20 25.30 25.55 25.10 25.15 7.7M
2023-09-19 25.70 25.80 25.10 25.30 9.6M
2023-09-18 25.35 25.85 25.05 25.60 10.1M
2023-09-15 25.70 25.95 25.25 25.65 9.2M
2023-09-14 25.65 25.90 25.50 25.65 7.2M
2023-09-13 25.90 26.25 25.80 25.85 6.1M
2023-09-12 25.35 26.05 25.10 25.90 7.6M
2023-09-11 25.60 25.75 24.75 25.35 19.4M
2023-09-07 26.35 26.35 25.70 25.90 6.6M
2023-09-06 26.40 26.70 26.15 26.45 7.4M
2023-09-05 27.10 27.35 26.25 26.40 12.8M
2023-09-04 26.90 27.40 26.80 27.35 13.2M
2023-08-31 26.55 26.85 26.35 26.55 8.0M
2023-08-30 26.85 27.20 26.50 26.60 8.9M
2023-08-29 26.85 27.15 26.65 26.85 5.6M
2023-08-28 27.00 27.15 26.45 26.50 8.2M
2023-08-25 26.45 26.45 26.00 26.20 9.8M
2023-08-24 26.20 26.90 25.90 26.55 12.8M
2023-08-23 26.10 26.30 25.50 25.75 8.9M
2023-08-22 25.60 26.30 25.55 26.10 11.2M
2023-08-21 26.00 26.15 25.00 25.40 13.7M
2023-08-18 26.70 26.75 25.75 26.05 22.2M
2023-08-17 27.00 27.25 26.35 27.05 16.6M
2023-08-16 27.60 27.80 27.25 27.50 7.4M
2023-08-15 28.25 28.30 27.75 27.90 4.4M
2023-08-14 28.00 28.30 27.00 28.20 11.3M
2023-08-11 29.40 29.40 28.35 28.60 7.8M
2023-08-10 28.80 29.30 28.35 29.10 14.0M
2023-08-09 29.10 29.10 28.55 28.90 11.6M
2023-08-08 29.50 29.65 29.05 29.20 7.0M
2023-08-07 29.50 29.95 29.20 29.85 6.3M
2023-08-04 29.80 30.05 29.35 29.90 15.2M
2023-08-03 29.00 30.15 28.80 29.55 10.1M
2023-08-02 29.50 29.90 28.75 29.15 11.5M
2023-08-01 29.75 29.95 29.35 29.65 11.1M
2023-07-31 31.35 31.45 29.55 29.75 19.8M
2023-07-28 30.75 30.90 30.20 30.80 19.5M
2023-07-27 29.35 30.95 29.30 30.75 38.4M
2023-07-26 28.15 29.25 28.15 29.15 14.5M
2023-07-25 28.20 28.50 27.90 28.10 14.6M
2023-07-24 27.20 27.80 27.05 27.55 6.5M
2023-07-21 27.35 27.90 27.30 27.60 7.5M
2023-07-20 28.00 28.20 27.45 27.65 8.7M
2023-07-19 28.10 28.40 27.85 28.15 6.3M
2023-07-18 28.40 28.65 28.10 28.40 7.6M
2023-07-14 28.75 29.10 28.65 28.80 11.1M
2023-07-13 28.80 29.40 28.70 28.75 17.3M
2023-07-12 28.05 28.60 28.05 28.35 6.2M
2023-07-11 27.80 28.70 27.50 28.25 17.6M
2023-07-10 27.50 27.75 27.05 27.40 9.0M
2023-07-07 26.30 27.05 26.05 26.80 13.1M
2023-07-06 27.80 27.95 26.55 26.70 14.5M
2023-07-05 28.00 28.40 27.95 28.20 7.4M
2023-07-04 27.80 28.40 27.70 28.20 6.4M
2023-07-03 26.70 28.20 26.50 27.90 12.8M
2023-06-30 26.80 27.25 26.65 26.70 9.6M
2023-06-29 27.75 27.80 26.75 26.90 8.5M
2023-06-28 27.30 27.80 27.05 27.70 5.2M
2023-06-27 27.45 27.55 26.90 27.30 10.6M
2023-06-26 27.90 28.00 27.25 27.50 13.4M
2023-06-23 28.15 28.25 27.80 28.00 8.7M
2023-06-21 28.35 28.40 27.95 28.20 9.5M
2023-06-20 28.75 29.40 28.60 28.70 12.0M
2023-06-19 28.85 28.95 28.45 28.75 11.1M
2023-06-16 28.90 29.20 28.70 28.85 16.3M
2023-06-15 28.75 28.90 28.00 28.90 10.3M
2023-06-14 28.15 28.80 28.00 28.50 19.9M
2023-06-13 27.70 28.25 27.50 28.15 16.0M
2023-06-12 27.35 27.75 27.25 27.65 9.9M
2023-06-09 27.50 27.75 27.20 27.30 6.8M
2023-06-08 27.35 27.45 26.80 27.25 7.9M
2023-06-07 26.90 27.80 26.70 27.50 15.0M
2023-06-06 26.60 26.85 26.30 26.50 6.1M
2023-06-05 26.45 26.80 26.25 26.50 8.5M
2023-06-02 25.60 26.80 25.25 26.50 26.4M
2023-06-01 25.35 26.00 24.70 24.80 15.7M
2023-05-31 26.00 26.00 24.85 25.35 23.2M
2023-05-30 25.10 25.75 24.70 25.75 9.3M
2023-05-29 24.75 25.40 24.70 25.15 11.2M
2023-05-25 24.65 24.70 24.00 24.70 15.7M
2023-05-24 25.80 25.80 24.50 24.75 20.6M
2023-05-23 26.20 26.45 25.80 26.15 7.1M
2023-05-22 26.65 26.90 26.30 26.50 6.2M
2023-05-19 26.50 26.80 25.90 26.50 10.1M
2023-05-18 26.50 26.75 26.35 26.60 6.0M
2023-05-17 26.90 27.00 26.20 26.25 19.9M
2023-05-16 26.60 26.95 26.40 26.75 10.6M
2023-05-15 25.50 26.60 25.50 26.45 16.2M
2023-05-12 26.20 26.30 25.50 25.85 12.7M
2023-05-11 25.80 26.10 25.40 26.00 17.9M
2023-05-10 25.10 25.90 24.75 25.75 13.5M
2023-05-09 26.00 26.00 24.70 25.10 28.4M
2023-05-08 26.90 27.20 25.95 26.10 20.4M
2023-05-05 27.15 27.25 26.75 26.90 10.1M
2023-05-04 26.65 27.25 26.20 27.15 22.0M
2023-05-03 27.80 27.95 26.60 26.95 19.8M
2023-05-02 28.90 29.10 27.40 28.35 27.7M
2023-04-28 27.55 28.35 27.40 27.85 21.6M
2023-04-27 27.50 28.00 27.35 27.55 10.4M
2023-04-26 27.75 27.95 27.05 27.85 12.5M
2023-04-25 28.85 28.95 27.70 27.80 16.9M
2023-04-24 29.45 29.55 28.35 29.10 16.0M
2023-04-21 29.65 29.80 29.10 29.45 17.7M
2023-04-20 29.70 30.05 29.30 29.90 33.9M
2023-04-19 28.00 29.10 28.00 28.75 21.6M
2023-04-18 28.15 28.45 27.65 28.10 9.9M
2023-04-17 27.60 28.55 27.60 28.40 18.4M
2023-04-14 28.50 28.50 27.50 27.60 18.5M
2023-04-13 27.80 28.50 27.30 28.50 8.9M
2023-04-12 28.90 29.00 28.05 28.25 12.5M
2023-04-11 29.30 29.45 28.65 28.90 12.0M
2023-04-06 28.80 29.00 28.45 28.80 10.9M
2023-04-04 29.55 29.55 28.80 29.25 12.4M
2023-04-03 27.55 29.20 27.55 29.20 28.4M
2023-03-31 26.70 27.90 26.70 27.30 20.9M
2023-03-30 26.30 26.60 25.85 26.60 12.7M
2023-03-29 26.45 26.95 26.10 26.30 10.0M
2023-03-28 26.40 26.65 26.10 26.35 7.1M
2023-03-27 26.70 27.20 26.10 26.40 21.3M
2023-03-24 26.95 27.10 26.30 26.60 6.4M
2023-03-23 27.20 27.20 26.45 26.95 14.3M
2023-03-22 26.60 27.40 26.60 27.25 15.9M
2023-03-21 26.30 26.65 25.90 26.60 10.5M
2023-03-20 26.60 26.60 25.60 25.90 18.2M
2023-03-17 26.90 27.00 26.40 26.80 10.7M
2023-03-16 26.15 26.35 25.60 26.25 16.7M
2023-03-15 27.10 27.25 26.15 26.20 10.3M
2023-03-14 26.95 27.35 26.35 26.50 11.9M
2023-03-13 26.10 27.45 25.85 27.20 14.4M
2023-03-10 27.00 27.15 25.50 26.10 22.9M
2023-03-09 27.40 27.70 27.10 27.45 9.8M
2023-03-08 27.50 27.70 27.20 27.30 13.7M
2023-03-07 28.10 28.50 27.65 27.95 11.2M
2023-03-06 27.50 28.40 27.25 28.15 12.6M
2023-03-03 27.80 28.10 27.25 27.50 11.6M
2023-03-02 28.05 28.65 27.00 27.15 15.4M
2023-03-01 27.45 28.75 27.05 28.55 15.3M
2023-02-28 27.85 28.25 27.15 27.20 15.2M
2023-02-27 27.50 27.85 27.10 27.65 12.3M
2023-02-24 27.40 28.05 27.30 27.70 10.4M
2023-02-23 27.50 28.05 27.30 27.45 12.2M
2023-02-22 27.65 27.75 27.05 27.55 9.4M
2023-02-21 28.00 28.35 27.50 27.65 9.4M
2023-02-20 28.00 28.10 26.75 27.80 12.9M
2023-02-17 29.05 29.15 28.00 28.15 11.0M
2023-02-16 29.55 29.80 28.95 29.05 8.5M
2023-02-15 29.10 29.30 28.70 29.10 9.5M
2023-02-14 29.00 29.20 28.60 29.10 10.8M
2023-02-13 28.40 28.90 27.90 28.75 12.6M
2023-02-10 29.30 29.80 28.55 28.75 19.0M
2023-02-09 27.95 29.55 27.95 29.50 27.6M
2023-02-08 28.10 28.65 27.95 28.00 10.7M
2023-02-07 28.20 28.60 28.10 28.15 7.6M
2023-02-06 28.30 28.45 27.70 28.15 21.9M
2023-02-03 29.00 29.00 28.10 28.85 21.6M
2023-02-02 30.05 30.50 28.50 29.15 29.6M
2023-02-01 29.55 30.50 28.85 29.95 34.0M
2023-01-31 28.90 29.40 28.25 29.30 29.6M
2023-01-30 30.55 30.70 28.60 28.85 46.4M
2023-01-27 29.95 30.80 29.25 30.55 35.0M
2023-01-26 30.80 31.55 28.60 29.35 45.9M
2023-01-20 29.65 30.20 29.55 30.00 15.3M
2023-01-19 28.90 29.80 28.55 29.75 22.9M
2023-01-18 27.60 29.35 27.55 29.00 16.0M
2023-01-17 28.45 28.70 27.65 27.95 20.0M
2023-01-16 29.05 29.90 28.50 28.75 21.8M
2023-01-13 28.25 28.85 28.05 28.75 15.8M
2023-01-12 29.10 29.50 27.55 28.10 21.7M
2023-01-11 29.45 29.70 28.25 28.40 24.7M
2023-01-10 28.40 29.60 28.05 29.35 34.6M
2023-01-09 27.30 28.60 27.30 28.00 25.4M
2023-01-06 28.50 28.60 26.50 27.00 31.8M
2023-01-05 28.65 29.10 27.70 27.80 32.8M
2023-01-04 27.30 28.05 26.60 28.05 29.4M
2023-01-03 25.90 28.20 25.45 26.90 31.8M