Sands China Ltd (PK) (SCHYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 4.89833641405 | 21.64 | 23.06 | 21.38 | 27942 | 22.10639247 | DR |
| 4 | -1.0625 | -4.47133087849 | 23.7625 | 25.06 | 20.63 | 35057 | 22.53395365 | DR |
| 12 | -3.379 | -12.9567851528 | 26.079 | 28.75 | 20.63 | 27011 | 24.09781109 | DR |
| 26 | 3.895 | 20.7125764424 | 18.805 | 29.4 | 17.042 | 39411 | 21.52310128 | DR |
| 52 | -7.283 | -24.2904312444 | 29.983 | 30.573 | 17.02 | 48410 | 21.63854657 | DR |
| 156 | -7.02 | -23.6204576043 | 29.72 | 39.79 | 16.18 | 48229 | 24.39035456 | DR |
| 260 | -27.806 | -55.0548449689 | 50.506 | 52.11 | 16.18 | 59543 | 30.04222475 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 22.77 | 0.75 | 3.41 | 22.3912 | 23.06 | 22.3912 | 21790 |
| 1740003960 | 22.02 | -0.03 | -0.14 | 21.38 | 22.3046 | 21.38 | 26624 |
| 1739917740 | 22.05 | 0.36 | 1.65 | 21.6508 | 22.05 | 21.6508 | 39335 |
| 1739572020 | 21.6925 | 0.1 | 0.47 | 21.64 | 21.7566 | 21.49 | 24020 |
| 1739485320 | 21.59 | 0.38 | 1.79 | 22.27 | 22.27 | 21.22 | 34017 |
| 1739398920 | 21.21 | 0.45 | 2.14 | 20.88 | 21.27 | 20.87 | 37843 |
| 1739312940 | 20.765 | -0.86 | -3.99 | 20.68 | 20.775 | 20.63 | 24801 |
| 1739226000 | 21.627 | 0.22 | 1.01 | 21.96 | 21.96 | 21.51 | 53988 |
| 1738967160 | 21.41 | 0.01 | 0.05 | 21.72 | 21.804 | 21.41 | 33541 |
| 1738880400 | 21.4 | -0.06 | -0.26 | 21.466 | 21.51 | 21.37 | 44311 |
| 1738794000 | 21.455 | -0.79 | -3.53 | 21.5 | 21.64 | 21.41 | 24013 |
| 1738708080 | 22.24 | -0.16 | -0.71 | 22.185 | 22.36 | 22.15 | 39003 |
| 1738621740 | 22.4 | -1.94 | -7.97 | 22.3 | 22.57 | 22.3 | 20932 |
| 1738362000 | 24.34 | -0.52 | -2.07 | 24.78 | 24.785 | 24.34 | 16937 |
| 1738276080 | 24.855 | 0.57 | 2.33 | 24.34 | 25.06 | 24.11 | 54045 |
| 1738189740 | 24.29 | 0.36 | 1.50 | 24.38 | 24.39 | 24.04 | 13933 |
| 1738103280 | 23.93 | 0.29 | 1.21 | 23.78 | 23.93 | 23.72 | 62597 |
| 1738016820 | 23.645 | 0.34 | 1.48 | 23.62 | 23.704 | 23.6 | 31285 |
| 1737757440 | 23.3 | 0.47 | 2.06 | 23.7625 | 24.05 | 22.99 | 63072 |
| 1737671220 | 22.83 | -0.08 | -0.36 | 22.56 | 22.86 | 22.2072 | 28000 |
| 1737584640 | 22.912 | -0.13 | -0.56 | 22.2 | 23.07 | 20.95 | 41331 |
| 1737498540 | 23.04 | -0.23 | -0.99 | 23.04 | 23.2 | 22.89 | 43816 |
| 1737152880 | 23.27 | 0.18 | 0.76 | 23.305 | 23.5358 | 22.43 | 27495 |
| 1737066420 | 23.095 | -0.3 | -1.26 | 22.9428 | 23.11 | 22.9428 | 16235 |
| 1736979720 | 23.39 | -0.36 | -1.52 | 23.277 | 23.41 | 22.8666 | 39183 |
| 1736893380 | 23.75 | -0.48 | -1.98 | 22.91 | 23.85 | 22.91 | 69844 |
| 1736806800 | 24.23 | -0.04 | -0.16 | 24.06 | 24.23 | 23.975 | 25094 |
| 1736547720 | 24.27 | -0.87 | -3.46 | 24.3925 | 24.42 | 24.2386 | 20277 |
| 1736375340 | 25.139 | -0.46 | -1.80 | 25.2 | 25.25 | 25.0334 | 14203 |
| 1736288940 | 25.6 | 0.33 | 1.31 | 25.75 | 25.75 | 25.6 | 25914 |
| 1736202360 | 25.27 | -0.16 | -0.63 | 25.58 | 25.656 | 25.19 | 13854 |
| 1735942980 | 25.43 | -0.42 | -1.62 | 25.3225 | 25.4567 | 25.2321 | 29350 |
| 1735856700 | 25.85 | -1.08 | -4.01 | 25.965 | 25.965 | 25.81 | 14468 |
| 1735683960 | 26.93 | 0.54 | 2.05 | 25.87 | 26.94 | 25.87 | 12766 |
| 1735597740 | 26.39 | -1.5 | -5.38 | 26.455 | 26.51 | 26.29 | 47678 |
| 1735338000 | 27.89 | 0.21 | 0.76 | 28.0084 | 28.0084 | 27.825 | 7312 |
| 1735252020 | 27.68 | -0.09 | -0.32 | 27.98 | 27.98 | 27.68 | 8870 |
| 1735078200 | 27.77 | 0.22 | 0.80 | 27.8 | 27.83 | 27.68 | 13187 |
| 1734992400 | 27.55 | 0.03 | 0.11 | 27.47 | 27.6 | 27.38 | 16820 |
| 1734733200 | 27.52 | 0.37 | 1.36 | 27.36 | 27.69 | 27.33 | 25936 |
| 1734646800 | 27.15 | 0.18 | 0.67 | 28.6825 | 28.75 | 27.15 | 6700 |
| 1734560940 | 26.97 | -0.32 | -1.17 | 27.475 | 27.48 | 26.97 | 15371 |
| 1734474360 | 27.29 | -0.2 | -0.71 | 27.275 | 27.48 | 27.268 | 13449 |
| 1734388140 | 27.485 | -0.5 | -1.77 | 27.4 | 27.6434 | 27.4 | 18800 |
| 1734128940 | 27.98 | 0.22 | 0.77 | 27.93 | 28.06 | 27.93 | 16449 |
| 1734042480 | 27.765 | 0.74 | 2.74 | 27.18 | 27.95 | 27.18 | 11374 |
| 1733955900 | 27.025 | -0.19 | -0.68 | 27.0025 | 27.06 | 26.95 | 6564 |
| 1733869200 | 27.21 | -0.07 | -0.26 | 27.0825 | 27.22 | 27.0395 | 11208 |
| 1733782800 | 27.28 | 1.44 | 5.55 | 27.01 | 27.559 | 26.82 | 38602 |
| 1733523600 | 25.845 | -0.06 | -0.21 | 25.885 | 25.98 | 25.79 | 19528 |
| 1733437500 | 25.9 | 0.16 | 0.62 | 25.943 | 25.97 | 25.855 | 20055 |
| 1733350980 | 25.74 | -0.3 | -1.15 | 25.74 | 25.8915 | 25.74 | 9489 |
| 1733264700 | 26.04 | -0.19 | -0.71 | 26.3375 | 27.145 | 26.04 | 31349 |
| 1733178180 | 26.225 | 0.38 | 1.45 | 26.105 | 26.307 | 25.99 | 49156 |
| 1732918200 | 25.85 | 0.84 | 3.36 | 26.079 | 26.3 | 25.81 | 9803 |
| 1732746540 | 25.01 | 0.05 | 0.20 | 24.96 | 25.1312 | 24.89 | 8597 |
| 1732660140 | 24.96 | 0.82 | 3.40 | 24.99 | 25.0456 | 24.86 | 39413 |
| 1732573560 | 24.14 | -0.51 | -2.07 | 25.08 | 25.08 | 24.04 | 41153 |
| 1732314000 | 24.65 | -0.37 | -1.48 | 24.618 | 24.69 | 24.54 | 11109 |
| 1732227900 | 25.02 | 0.07 | 0.26 | 24.93 | 25.02 | 24.8925 | 13344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
