Sands China Limited (599A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3405 | 18.8277578103 | 1.8085 | 2.149 | 1.7905 | 1520 | 1.92787719 | DE |
| 4 | 0.549 | 34.3125 | 1.6 | 2.149 | 1.518 | 1312 | 1.82416463 | DE |
| 12 | 0.177 | 8.97565922921 | 1.972 | 2.149 | 1.518 | 1215 | 1.79020554 | DE |
| 26 | -0.481 | -18.288973384 | 2.63 | 2.787 | 1.518 | 1160 | 2.03444279 | DE |
| 52 | -0.837 | -28.0308104488 | 2.986 | 2.986 | 1.518 | 1487 | 2.31047477 | DE |
| 156 | -0.882 | -29.0993071594 | 3.031 | 3.212 | 1.518 | 1427 | 2.34090772 | DE |
| 260 | -0.882 | -29.0993071594 | 3.031 | 3.212 | 1.518 | 1427 | 2.34090772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 1.976 | 0.19 | 10.36 | 1.9865 | 1.9865 | 1.976 | 3280 |
| 1727295960 | 1.7905 | 0 | 0.00 | 1.7905 | 1.7905 | 1.7905 | 0 |
| 1727209560 | 1.7905 | 0 | 0.00 | 1.7905 | 1.7905 | 1.7905 | 0 |
| 1727123160 | 1.7905 | -0.02 | -1.00 | 1.7905 | 1.7905 | 1.7905 | 280 |
| 1726864020 | 1.8085 | 0.29 | 19.14 | 1.8085 | 1.8085 | 1.8085 | 1000 |
| 1726777560 | 1.518 | 0 | 0.00 | 1.518 | 1.518 | 1.518 | 0 |
| 1726691160 | 1.518 | 0 | 0.00 | 1.518 | 1.518 | 1.518 | 0 |
| 1726604760 | 1.518 | 0 | 0.00 | 1.518 | 1.518 | 1.518 | 0 |
| 1726518360 | 1.518 | 0 | 0.00 | 1.518 | 1.518 | 1.518 | 0 |
| 1726259160 | 1.518 | 0 | 0.00 | 1.518 | 1.518 | 1.518 | 0 |
| 1726172760 | 1.518 | 0 | 0.00 | 1.518 | 1.518 | 1.518 | 0 |
| 1726086360 | 1.518 | -0.08 | -5.13 | 1.518 | 1.518 | 1.518 | 300 |
| 1725999960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725913560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725654360 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725567960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1725481560 | 1.6 | -0.13 | -7.46 | 1.6 | 1.6 | 1.6 | 1700 |
| 1725395160 | 1.729 | 0 | 0.00 | 1.729 | 1.729 | 1.729 | 0 |
| 1725308760 | 1.729 | 0 | 0.00 | 1.729 | 1.729 | 1.729 | 0 |
| 1725049560 | 1.729 | 0 | 0.00 | 1.729 | 1.729 | 1.729 | 0 |
| 1724963160 | 1.729 | 0 | 0.00 | 1.729 | 1.729 | 1.729 | 0 |
| 1724876760 | 1.729 | 0.08 | 4.79 | 1.71 | 1.729 | 1.71 | 1330 |
| 1724790420 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1724704020 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1724444820 | 1.65 | -0.1 | -5.47 | 1.65 | 1.65 | 1.65 | 120 |
| 1724358360 | 1.7455 | 0 | 0.00 | 1.7455 | 1.7455 | 1.7455 | 0 |
| 1724271960 | 1.7455 | 0.04 | 2.47 | 1.7455 | 1.7455 | 1.7455 | 60 |
| 1724185620 | 1.7035 | 0 | 0.00 | 1.7035 | 1.7035 | 1.7035 | 0 |
| 1724099220 | 1.7035 | 0 | 0.00 | 1.7035 | 1.7035 | 1.7035 | 0 |
| 1723840020 | 1.7035 | 0 | 0.00 | 1.7035 | 1.7035 | 1.7035 | 0 |
| 1723753620 | 1.7035 | 0.02 | 1.43 | 1.7035 | 1.7035 | 1.7035 | 300 |
| 1723667160 | 1.6795 | 0.02 | 1.08 | 1.5995 | 1.6795 | 1.5995 | 727 |
| 1723580760 | 1.6615 | 0.03 | 1.93 | 1.6615 | 1.6615 | 1.6615 | 500 |
| 1723494360 | 1.6299999 | -0.06 | -3.44 | 1.6299999 | 1.6299999 | 1.6299999 | 1458 |
| 1723235220 | 1.688 | 0.06 | 3.62 | 1.6235 | 1.688 | 1.6235 | 1900 |
| 1723148760 | 1.629 | 0 | 0.00 | 1.629 | 1.629 | 1.629 | 0 |
| 1723062360 | 1.629 | 0 | 0.00 | 1.629 | 1.629 | 1.629 | 0 |
| 1722975960 | 1.629 | -0.07 | -4.20 | 1.629 | 1.629 | 1.629 | 1650 |
| 1722889620 | 1.7005 | -0.05 | -2.83 | 1.7005 | 1.7005 | 1.7005 | 2500 |
| 1722630420 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1722544020 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1722457620 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1722371220 | 1.75 | -0.04 | -2.23 | 1.75 | 1.75 | 1.75 | 200 |
| 1722284760 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1722025560 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1721939160 | 1.79 | -0.04 | -2.21 | 1.8145 | 1.8145 | 1.79 | 2602 |
| 1721852820 | 1.8305 | -0.1 | -5.16 | 1.899 | 1.899 | 1.8305 | 5100 |
| 1721766420 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1721680020 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1721420820 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1721334420 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1721248020 | 1.93 | 0.06 | 2.96 | 1.93 | 1.93 | 1.93 | 1350 |
| 1721161560 | 1.8745 | -0.09 | -4.61 | 1.867 | 1.8745 | 1.867 | 501 |
| 1721075160 | 1.965 | 0.02 | 1.03 | 1.965 | 1.965 | 1.965 | 6 |
| 1720815960 | 1.945 | 0.08 | 4.46 | 1.945 | 1.945 | 1.945 | 2000 |
| 1720729620 | 1.862 | 0 | 0.00 | 1.862 | 1.862 | 1.862 | 0 |
| 1720643220 | 1.862 | -0.15 | -7.50 | 1.862 | 1.862 | 1.862 | 700 |
| 1720556820 | 2.013 | 0 | 0.00 | 2.013 | 2.013 | 2.013 | 0 |
| 1720470420 | 2.013 | 0 | 0.00 | 2.013 | 2.013 | 2.013 | 0 |
| 1720211220 | 2.013 | 0.04 | 2.13 | 1.972 | 2.013 | 1.972 | 800 |
| 1720124820 | 1.971 | 0.09 | 4.56 | 1.971 | 1.971 | 1.971 | 100 |
| 1720038420 | 1.885 | 0 | 0.00 | 1.885 | 1.885 | 1.885 | 0 |
| 1719952020 | 1.885 | -0.01 | -0.32 | 1.885 | 1.885 | 1.885 | 1 |
| 1719865620 | 1.891 | 0 | 0.05 | 2.0219999 | 2.0219999 | 1.891 | 12 |
| 1719606420 | 1.89 | -0.28 | -13.02 | 1.994 | 1.994 | 1.89 | 2850 |
| 1719468000 | 2.173 | 0 | 0.00 | 2.173 | 2.173 | 2.173 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
