Advertisement
U.S. Markets open in 5 hrs 49 mins

Samsonite International S.A. (1910.HK)

HKSE - HKSE Delayed Price. Currency in HKD
18.760+0.440 (+2.40%)
As of 03:26PM HKT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202418.54019.04018.34018.76018.7605,696,093
Oct 21, 202418.74018.78018.24018.32018.3206,231,395
Oct 18, 202418.58018.80018.42018.74018.74016,812,435
Oct 17, 202419.30019.56018.42018.50018.5008,712,800
Oct 16, 202418.68019.46018.48019.30019.30011,086,119
Oct 15, 202419.12019.74018.34018.78018.78013,953,297
Oct 14, 202420.40020.45019.08019.42019.42022,535,941
Oct 10, 202420.50021.25020.25020.75020.7508,507,472
Oct 09, 202420.35021.30019.84020.35020.35012,035,900
Oct 08, 202421.60021.95019.90020.00020.00027,264,280
Oct 07, 202419.84021.00019.74020.80020.80018,652,400
Oct 04, 202420.10020.10019.62019.82019.8209,437,880
Oct 03, 202420.65020.80019.62020.10020.1008,734,776
Oct 02, 202421.00021.20020.25020.65020.6509,944,754
Sep 30, 202422.00022.10020.50021.40021.40014,286,550
Sep 27, 202419.90021.35019.88020.55020.55014,453,689
Sep 26, 202418.38019.46018.10019.44019.4408,861,700
Sep 25, 202418.82018.88018.00018.10018.1005,450,028
Sep 24, 202418.28018.34017.72018.28018.2807,659,637
Sep 23, 202418.54019.06018.32018.40018.4003,649,665
Sep 20, 202419.00019.00018.38018.60018.6006,496,634
Sep 19, 202418.08018.74017.88018.64018.6408,254,073
Sep 17, 202418.24018.36018.04018.22018.2202,524,561
Sep 16, 202418.34018.34017.88018.24018.2407,333,532
Sep 13, 202417.60018.12017.60017.90017.9005,838,400
Sep 12, 202417.66017.80017.40017.76017.7608,293,175
Sep 11, 202417.00017.20016.90017.16017.1607,660,700
Sep 10, 202417.60017.64017.12017.22017.22010,969,632
Sep 09, 202418.26018.26016.78017.50017.50024,934,310
Sep 05, 202418.62019.34018.36018.42018.4204,890,950
Sep 04, 202419.00019.16018.66018.96018.9605,322,400
Sep 03, 202419.56019.56019.00019.18019.1806,479,900
Sep 02, 202420.00020.10019.42019.56019.5605,241,923
Aug 30, 202419.78020.00019.62019.84019.8403,916,896
Aug 29, 202419.90019.96019.58019.78019.7805,074,544
Aug 28, 202420.00020.05019.46019.88019.8808,567,321
Aug 27, 202419.98020.35019.52020.25020.2506,564,360
Aug 26, 202419.80020.05019.80019.96019.9601,459,500
Aug 23, 202420.25020.45019.64020.00020.0004,620,725
Aug 22, 202420.05020.15019.74020.15020.1508,235,215
Aug 21, 202419.90020.05019.64019.98019.9802,866,658
Aug 20, 202420.00020.10019.40019.90019.9005,249,874
Aug 19, 202419.58020.10019.58019.88019.8808,492,314
Aug 16, 202419.26019.90019.20019.36019.36012,006,244
Aug 15, 202419.90019.90018.04019.26019.26035,084,174
Aug 14, 202421.50021.60021.00021.15021.1502,326,331
Aug 13, 202421.90022.00021.20021.70021.7004,057,995
Aug 12, 202421.60022.25021.60021.85021.8502,945,020
Aug 09, 202421.80021.85021.40021.60021.6003,016,024
Aug 08, 202421.50021.50021.05021.15021.1502,513,752
Aug 07, 202421.40022.45021.40021.75021.7506,466,984
Aug 06, 202421.05021.95020.60021.25021.2507,228,400
Aug 05, 202421.00021.00019.86020.55020.5508,090,920
Aug 02, 202421.95021.95021.10021.25021.2506,226,100
Aug 01, 202422.70023.20022.05022.10022.10011,489,143
Jul 31, 202421.35022.90021.30022.55022.55017,411,774
Jul 30, 202420.05021.05020.00021.00021.0006,675,542
Jul 29, 202420.05020.35019.90020.00020.0004,468,281
Jul 26, 202420.85020.85019.88020.00020.0007,042,830
Jul 25, 202421.15021.40020.60020.85020.8507,802,350
Jul 24, 202420.50021.55020.30021.15021.15010,345,083
Jul 23, 202420.75021.00020.00020.15020.1503,655,575
Jul 22, 202420.00021.10019.70020.70020.7008,852,901
Jul 19, 202420.55020.55019.74019.80019.8009,975,650
Jul 18, 202420.65021.05020.50020.55020.5508,144,700
Jul 17, 202420.65021.25020.30020.95020.95016,578,556
Jul 16, 202420.40020.75020.10020.60020.60014,655,053
Jul 15, 202421.45021.60021.00021.00021.0004,137,811
Jul 12, 202421.60021.75021.25021.45021.4509,135,630
Jul 11, 202421.85021.85021.35021.50021.50014,675,417
Jul 10, 202421.90022.00021.15021.60021.60015,303,562
Jul 09, 202422.05022.35021.85022.10022.1003,095,355
Jul 08, 202423.05023.05022.00022.15022.1503,254,782
Jul 05, 2024------
Jul 04, 202423.10023.25022.50023.15023.1504,736,231
Jul 03, 202423.30023.30022.85023.00023.0003,934,100
Jul 02, 202423.50023.65023.05023.30023.3005,647,610
Jun 28, 202424.30024.30023.20023.30023.30012,218,763
Jun 27, 202424.25024.55024.20024.50024.5001,584,468
Jun 26, 202424.45024.50024.10024.40024.4003,064,545
Jun 25, 202424.40024.85024.20024.45024.4503,595,830
Jun 24, 202424.65025.20024.40024.95024.9509,391,744
Jun 21, 202424.10024.65024.00024.60024.60014,331,450
Jun 20, 202423.65024.40023.45024.10024.1004,398,304
Jun 19, 202423.20023.70023.05023.65023.6505,639,153
Jun 18, 202423.50023.95023.15023.35023.3505,534,673
Jun 17, 202424.25024.25023.55023.60023.6003,923,700
Jun 14, 202424.00024.15023.75023.95023.9504,301,125
Jun 13, 202424.20024.35023.80024.05024.0506,648,940
Jun 12, 202424.20024.45023.80024.20024.2006,135,035
Jun 11, 202425.00025.25024.10024.50024.50014,113,401
Jun 07, 202424.60024.75024.20024.30024.3003,949,588
Jun 06, 202424.60025.10024.50024.65024.6503,849,019
Jun 05, 202424.75025.15024.35024.60024.6007,606,770
Jun 04, 202424.65025.10024.50024.80024.8005,704,000
Jun 03, 202425.00025.55024.85025.00025.0005,218,000
May 31, 202425.30025.90024.75024.80024.8007,389,451
May 30, 202426.00026.25025.10025.30025.3008,409,646
May 29, 202426.40026.55026.05026.05026.0503,983,765
May 28, 202426.40026.70026.20026.60026.6003,808,128
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...