HKSE - Delayed Quote HKD

Samsonite International S.A. (1910.HK)

Compare
18.780 +0.460 (+2.51%)
As of 1:18 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 18.540 19.040 18.340 18.780 18.780 4,634,493
Oct 21, 2024 18.740 18.780 18.240 18.320 18.320 6,231,395
Oct 18, 2024 18.580 18.800 18.420 18.740 18.740 16,812,435
Oct 17, 2024 19.300 19.560 18.420 18.500 18.500 8,712,800
Oct 16, 2024 18.680 19.460 18.480 19.300 19.300 11,086,119
Oct 15, 2024 19.120 19.740 18.340 18.780 18.780 13,953,297
Oct 14, 2024 20.400 20.450 19.080 19.420 19.420 22,535,941
Oct 10, 2024 20.500 21.250 20.250 20.750 20.750 8,507,472
Oct 9, 2024 20.350 21.300 19.840 20.350 20.350 12,035,900
Oct 8, 2024 21.600 21.950 19.900 20.000 20.000 27,264,280
Oct 7, 2024 19.840 21.000 19.740 20.800 20.800 18,652,400
Oct 4, 2024 20.100 20.100 19.620 19.820 19.820 9,437,880
Oct 3, 2024 20.650 20.800 19.620 20.100 20.100 8,734,776
Oct 2, 2024 21.000 21.200 20.250 20.650 20.650 9,944,754
Sep 30, 2024 22.000 22.100 20.500 21.400 21.400 14,286,550
Sep 27, 2024 19.900 21.350 19.880 20.550 20.550 14,453,689
Sep 26, 2024 18.380 19.460 18.100 19.440 19.440 8,861,700
Sep 25, 2024 18.820 18.880 18.000 18.100 18.100 5,450,028
Sep 24, 2024 18.280 18.340 17.720 18.280 18.280 7,659,637
Sep 23, 2024 18.540 19.060 18.320 18.400 18.400 3,649,665
Sep 20, 2024 19.000 19.000 18.380 18.600 18.600 6,496,634
Sep 19, 2024 18.080 18.740 17.880 18.640 18.640 8,254,073
Sep 17, 2024 18.240 18.360 18.040 18.220 18.220 2,524,561
Sep 16, 2024 18.340 18.340 17.880 18.240 18.240 7,333,532
Sep 13, 2024 17.600 18.120 17.600 17.900 17.900 5,838,400
Sep 12, 2024 17.660 17.800 17.400 17.760 17.760 8,293,175
Sep 11, 2024 17.000 17.200 16.900 17.160 17.160 7,660,700
Sep 10, 2024 17.600 17.640 17.120 17.220 17.220 10,969,632
Sep 9, 2024 18.260 18.260 16.780 17.500 17.500 24,934,310
Sep 5, 2024 18.620 19.340 18.360 18.420 18.420 4,890,950
Sep 4, 2024 19.000 19.160 18.660 18.960 18.960 5,322,400
Sep 3, 2024 19.560 19.560 19.000 19.180 19.180 6,479,900
Sep 2, 2024 20.000 20.100 19.420 19.560 19.560 5,241,923
Aug 30, 2024 19.780 20.000 19.620 19.840 19.840 3,916,896
Aug 29, 2024 19.900 19.960 19.580 19.780 19.780 5,074,544
Aug 28, 2024 20.000 20.050 19.460 19.880 19.880 8,567,321
Aug 27, 2024 19.980 20.350 19.520 20.250 20.250 6,564,360
Aug 26, 2024 19.800 20.050 19.800 19.960 19.960 1,459,500
Aug 23, 2024 20.250 20.450 19.640 20.000 20.000 4,620,725
Aug 22, 2024 20.050 20.150 19.740 20.150 20.150 8,235,215
Aug 21, 2024 19.900 20.050 19.640 19.980 19.980 2,866,658
Aug 20, 2024 20.000 20.100 19.400 19.900 19.900 5,249,874
Aug 19, 2024 19.580 20.100 19.580 19.880 19.880 8,492,314
Aug 16, 2024 19.260 19.900 19.200 19.360 19.360 12,006,244
Aug 15, 2024 19.900 19.900 18.040 19.260 19.260 35,084,174
Aug 14, 2024 21.500 21.600 21.000 21.150 21.150 2,326,331
Aug 13, 2024 21.900 22.000 21.200 21.700 21.700 4,057,995
Aug 12, 2024 21.600 22.250 21.600 21.850 21.850 2,945,020
Aug 9, 2024 21.800 21.850 21.400 21.600 21.600 3,016,024
Aug 8, 2024 21.500 21.500 21.050 21.150 21.150 2,513,752
Aug 7, 2024 21.400 22.450 21.400 21.750 21.750 6,466,984
Aug 6, 2024 21.050 21.950 20.600 21.250 21.250 7,228,400
Aug 5, 2024 21.000 21.000 19.860 20.550 20.550 8,090,920
Aug 2, 2024 21.950 21.950 21.100 21.250 21.250 6,226,100
Aug 1, 2024 22.700 23.200 22.050 22.100 22.100 11,489,143
Jul 31, 2024 21.350 22.900 21.300 22.550 22.550 17,411,774
Jul 30, 2024 20.050 21.050 20.000 21.000 21.000 6,675,542
Jul 29, 2024 20.050 20.350 19.900 20.000 20.000 4,468,281
Jul 26, 2024 20.850 20.850 19.880 20.000 20.000 7,042,830
Jul 25, 2024 21.150 21.400 20.600 20.850 20.850 7,802,350
Jul 24, 2024 20.500 21.550 20.300 21.150 21.150 10,345,083
Jul 23, 2024 20.750 21.000 20.000 20.150 20.150 3,655,575
Jul 22, 2024 20.000 21.100 19.700 20.700 20.700 8,852,901
Jul 19, 2024 20.550 20.550 19.740 19.800 19.800 9,975,650
Jul 18, 2024 20.650 21.050 20.500 20.550 20.550 8,144,700
Jul 17, 2024 20.650 21.250 20.300 20.950 20.950 16,578,556
Jul 16, 2024 20.400 20.750 20.100 20.600 20.600 14,655,053
Jul 15, 2024 21.450 21.600 21.000 21.000 21.000 4,137,811
Jul 12, 2024 21.600 21.750 21.250 21.450 21.450 9,135,630
Jul 11, 2024 21.850 21.850 21.350 21.500 21.500 14,675,417
Jul 10, 2024 21.900 22.000 21.150 21.600 21.600 15,303,562
Jul 9, 2024 22.050 22.350 21.850 22.100 22.100 3,095,355
Jul 8, 2024 23.050 23.050 22.000 22.150 22.150 3,254,782
Jul 4, 2024 23.100 23.250 22.500 23.150 23.150 4,736,231
Jul 3, 2024 23.300 23.300 22.850 23.000 23.000 3,934,100
Jul 2, 2024 23.500 23.650 23.050 23.300 23.300 5,647,610
Jun 28, 2024 24.300 24.300 23.200 23.300 23.300 12,218,763
Jun 27, 2024 24.250 24.550 24.200 24.500 24.500 1,584,468
Jun 26, 2024 24.450 24.500 24.100 24.400 24.400 3,064,545
Jun 25, 2024 24.400 24.850 24.200 24.450 24.450 3,595,830
Jun 24, 2024 24.650 25.200 24.400 24.950 24.950 9,391,744
Jun 21, 2024 24.100 24.650 24.000 24.600 24.600 14,331,450
Jun 20, 2024 23.650 24.400 23.450 24.100 24.100 4,398,304
Jun 19, 2024 23.200 23.700 23.050 23.650 23.650 5,639,153
Jun 18, 2024 23.500 23.950 23.150 23.350 23.350 5,534,673
Jun 17, 2024 24.250 24.250 23.550 23.600 23.600 3,923,700
Jun 14, 2024 24.000 24.150 23.750 23.950 23.950 4,301,125
Jun 13, 2024 24.200 24.350 23.800 24.050 24.050 6,648,940
Jun 12, 2024 24.200 24.450 23.800 24.200 24.200 6,135,035
Jun 11, 2024 0.798 Dividend
Jun 11, 2024 25.000 25.250 24.100 24.500 24.500 14,113,401
Jun 7, 2024 24.600 24.750 24.200 24.300 23.502 3,949,588
Jun 6, 2024 24.600 25.100 24.500 24.650 23.840 3,849,019
Jun 5, 2024 24.750 25.150 24.350 24.600 23.792 7,606,770
Jun 4, 2024 24.650 25.100 24.500 24.800 23.985 5,704,000
Jun 3, 2024 25.000 25.550 24.850 25.000 24.179 5,218,000
May 31, 2024 25.300 25.900 24.750 24.800 23.985 7,389,451
May 30, 2024 26.000 26.250 25.100 25.300 24.469 8,409,646
May 29, 2024 26.400 26.550 26.050 26.050 25.194 3,983,765
May 28, 2024 26.400 26.700 26.200 26.600 25.726 3,808,128
May 27, 2024 25.900 26.550 25.600 26.350 25.484 7,372,493
May 24, 2024 25.600 25.950 25.300 25.600 24.759 6,182,255
May 23, 2024 26.000 26.350 25.650 25.800 24.953 3,221,538
May 22, 2024 26.100 26.850 26.000 26.100 25.243 9,317,862
May 21, 2024 26.700 26.700 26.000 26.100 25.243 8,907,222
May 20, 2024 26.500 27.100 26.100 26.700 25.823 16,408,800
May 17, 2024 26.000 27.050 25.900 26.650 25.775 20,110,332
May 16, 2024 26.100 26.300 24.750 25.800 24.953 35,407,985
May 14, 2024 28.700 29.200 28.550 28.850 27.902 4,591,208
May 13, 2024 29.000 29.100 28.450 28.850 27.902 10,910,366
May 10, 2024 29.000 29.300 28.800 29.050 28.096 2,045,004
May 9, 2024 28.950 29.450 28.750 29.300 28.338 3,111,350
May 8, 2024 28.700 29.450 28.700 29.150 28.192 8,342,784
May 7, 2024 28.650 29.350 28.550 28.700 27.757 3,683,112
May 6, 2024 28.200 28.750 27.650 28.600 27.661 4,151,126
May 3, 2024 28.900 29.000 28.000 28.200 27.274 4,165,099
May 2, 2024 27.500 28.400 26.850 28.250 27.322 1,825,309
Apr 30, 2024 27.000 28.350 27.000 27.800 26.887 6,591,969
Apr 29, 2024 27.550 28.000 26.950 27.200 26.307 3,745,289
Apr 26, 2024 27.600 28.550 27.100 27.550 26.645 2,977,602
Apr 25, 2024 28.000 28.250 27.650 27.700 26.790 2,273,434
Apr 24, 2024 28.050 28.500 27.900 28.200 27.274 4,937,048
Apr 23, 2024 28.050 28.500 27.800 28.050 27.129 3,459,249
Apr 22, 2024 26.900 28.100 26.850 27.850 26.935 4,913,454
Apr 19, 2024 27.000 27.100 26.300 26.900 26.016 4,841,108
Apr 18, 2024 26.750 27.700 26.650 27.300 26.403 7,542,712
Apr 17, 2024 27.500 28.150 26.500 26.850 25.968 12,377,389
Apr 16, 2024 29.000 29.200 27.500 27.800 26.887 8,116,500
Apr 15, 2024 29.100 29.450 28.900 29.050 28.096 5,254,600
Apr 12, 2024 29.050 29.550 29.000 29.250 28.289 5,395,167
Apr 11, 2024 29.050 29.300 28.700 29.050 28.096 5,745,485
Apr 10, 2024 28.800 29.750 28.800 29.300 28.338 10,513,384
Apr 9, 2024 29.250 30.700 29.250 30.000 29.015 8,775,519
Apr 8, 2024 28.550 29.350 28.200 29.350 28.386 3,473,784
Apr 5, 2024 29.400 29.900 29.000 29.050 28.096 5,433,971
Apr 3, 2024 29.600 29.900 29.200 29.400 28.434 4,496,236
Apr 2, 2024 29.850 30.250 28.700 29.300 28.338 8,456,524
Mar 28, 2024 29.250 29.800 29.250 29.600 28.628 6,023,667
Mar 27, 2024 29.950 30.500 29.200 29.750 28.773 8,991,415
Mar 26, 2024 29.800 30.500 29.400 30.000 29.015 13,794,034
Mar 25, 2024 28.550 30.050 28.550 29.000 28.047 11,201,263
Mar 22, 2024 29.000 29.100 27.000 28.500 27.564 30,910,413
Mar 21, 2024 31.250 31.250 30.600 30.700 29.692 8,313,462
Mar 20, 2024 30.850 31.600 30.500 31.450 30.417 11,196,283
Mar 19, 2024 30.000 30.850 29.850 30.400 29.401 8,299,039
Mar 18, 2024 29.900 30.650 29.700 30.450 29.450 5,270,464
Mar 15, 2024 29.400 30.550 28.550 30.000 29.015 10,965,044
Mar 14, 2024 29.400 30.600 27.500 30.300 29.305 24,632,762
Mar 13, 2024 29.800 30.000 29.150 29.300 28.338 5,293,446
Mar 12, 2024 29.900 30.500 29.250 29.700 28.724 8,650,119
Mar 11, 2024 29.500 30.800 29.500 29.900 28.918 11,463,118
Mar 8, 2024 29.200 29.750 29.050 29.350 28.386 6,388,985
Mar 7, 2024 28.850 29.550 28.000 29.000 28.047 7,980,997
Mar 6, 2024 28.800 29.150 28.350 28.850 27.902 5,006,609
Mar 5, 2024 28.000 29.250 27.200 28.750 27.806 5,145,845
Mar 4, 2024 28.200 29.900 28.150 29.400 28.434 21,474,855
Mar 1, 2024 27.350 28.450 27.350 28.200 27.274 11,137,260
Feb 29, 2024 26.200 27.600 25.700 27.350 26.452 22,923,992
Feb 28, 2024 26.450 27.500 26.200 26.850 25.968 21,592,425
Feb 27, 2024 23.050 27.500 22.600 26.450 25.581 51,085,137
Feb 26, 2024 23.550 23.850 23.250 23.250 22.486 5,726,507
Feb 23, 2024 23.550 24.050 23.500 23.900 23.115 2,407,883
Feb 22, 2024 23.650 23.650 23.150 23.600 22.825 2,968,030
Feb 21, 2024 23.850 23.950 23.400 23.500 22.728 2,670,870
Feb 20, 2024 23.700 23.750 23.300 23.700 22.922 1,328,718
Feb 19, 2024 24.050 24.300 23.400 23.850 23.067 8,038,574
Feb 16, 2024 23.500 24.700 23.500 24.500 23.695 4,951,059
Feb 15, 2024 24.150 24.150 22.800 23.450 22.680 6,278,785
Feb 14, 2024 22.800 23.500 22.550 23.400 22.631 6,723,878
Feb 9, 2024 23.100 23.100 23.100 23.100 22.341 -
Feb 8, 2024 22.700 23.500 22.600 23.350 22.583 2,909,600
Feb 7, 2024 23.650 24.000 23.250 23.350 22.583 4,769,650
Feb 6, 2024 23.000 23.700 22.700 23.500 22.728 4,494,595
Feb 5, 2024 23.150 23.400 22.750 23.100 22.341 3,845,511
Feb 2, 2024 22.900 23.800 22.700 23.150 22.390 5,305,552
Feb 1, 2024 21.800 23.150 21.650 22.900 22.148 4,917,789
Jan 31, 2024 22.600 22.700 21.650 21.800 21.084 6,991,864
Jan 30, 2024 22.950 23.000 21.900 22.450 21.713 6,378,098
Jan 29, 2024 22.750 23.250 22.200 22.950 22.196 6,156,159
Jan 26, 2024 22.900 22.900 22.250 22.500 21.761 5,032,443
Jan 25, 2024 23.300 23.350 22.800 23.000 22.245 6,811,572
Jan 24, 2024 22.450 22.950 22.250 22.750 22.003 4,050,204
Jan 23, 2024 21.650 22.350 21.350 22.050 21.326 8,735,204
Jan 22, 2024 22.600 22.800 21.200 21.500 20.794 8,506,153
Jan 19, 2024 22.400 23.150 22.400 22.450 21.713 4,103,171
Jan 18, 2024 22.000 22.800 22.000 22.500 21.761 3,622,933
Jan 17, 2024 22.800 22.850 22.000 22.100 21.374 7,979,132
Jan 16, 2024 22.750 23.350 22.600 22.850 22.099 3,858,166
Jan 15, 2024 23.700 23.700 23.700 23.700 22.922 -
Jan 12, 2024 23.800 24.200 23.550 23.700 22.922 2,398,636
Jan 11, 2024 23.600 24.050 23.550 23.750 22.970 2,585,086
Jan 10, 2024 23.200 23.850 23.050 23.600 22.825 1,389,082
Jan 9, 2024 23.850 23.950 23.450 23.500 22.728 5,037,742
Jan 8, 2024 23.600 24.400 23.350 23.900 23.115 8,112,555
Jan 5, 2024 22.650 23.900 22.650 23.650 22.873 13,166,772
Jan 4, 2024 23.700 23.700 22.200 22.900 22.148 18,248,334
Jan 3, 2024 25.000 25.000 23.300 23.950 23.163 12,410,610
Jan 2, 2024 25.650 25.750 24.950 25.250 24.421 5,005,878
Dec 29, 2023 25.500 25.950 25.450 25.750 24.904 6,453,067
Dec 28, 2023 25.100 25.800 25.000 25.500 24.662 3,262,141
Dec 27, 2023 25.450 25.450 24.850 25.000 24.179 3,748,944
Dec 22, 2023 25.800 25.900 25.300 25.450 24.614 3,841,168
Dec 21, 2023 24.650 25.950 24.650 25.500 24.662 6,935,403
Dec 20, 2023 25.550 26.200 25.500 25.650 24.807 4,735,230
Dec 19, 2023 24.500 25.400 24.500 25.200 24.372 6,100,949
Dec 18, 2023 24.950 25.100 24.350 24.500 23.695 4,884,207
Dec 15, 2023 25.000 25.400 24.650 24.950 24.130 8,329,065
Dec 14, 2023 23.500 24.450 23.500 24.200 23.405 4,629,292
Dec 13, 2023 23.250 23.550 23.000 23.350 22.583 1,715,790
Dec 12, 2023 23.350 23.800 23.050 23.250 22.486 4,241,276
Dec 11, 2023 22.500 23.200 21.950 23.000 22.245 4,506,160
Dec 8, 2023 22.900 23.050 22.200 22.550 21.809 3,732,600
Dec 7, 2023 22.550 23.350 22.550 22.900 22.148 2,168,208
Dec 6, 2023 22.900 23.150 22.700 22.750 22.003 1,756,698
Dec 5, 2023 23.050 23.550 22.900 23.000 22.245 6,942,763
Dec 4, 2023 22.900 23.350 22.850 23.200 22.438 3,166,480
Dec 1, 2023 22.750 23.400 22.700 23.050 22.293 3,050,580
Nov 30, 2023 23.000 23.000 22.350 22.800 22.051 5,535,671
Nov 29, 2023 24.100 24.100 23.050 23.200 22.438 6,361,600
Nov 28, 2023 23.700 24.250 23.550 24.150 23.357 3,416,730
Nov 27, 2023 24.000 24.000 23.550 23.750 22.970 2,277,536
Nov 24, 2023 24.050 24.050 23.850 23.950 23.163 660,193
Nov 23, 2023 24.100 24.400 23.850 24.000 23.212 3,275,600
Nov 22, 2023 23.700 24.450 23.700 24.300 23.502 4,681,124
Nov 21, 2023 23.800 24.000 23.600 23.900 23.115 3,057,232
Nov 20, 2023 23.850 24.100 23.300 23.700 22.922 6,351,000
Nov 17, 2023 24.250 24.450 23.650 23.950 23.163 6,470,098
Nov 16, 2023 24.600 24.650 23.850 24.350 23.550 4,664,884
Nov 15, 2023 25.100 25.750 24.400 24.600 23.792 9,794,331
Nov 14, 2023 24.000 25.050 23.300 24.400 23.599 10,976,509
Nov 13, 2023 25.250 25.250 23.850 24.000 23.212 10,095,887
Nov 10, 2023 25.000 25.500 24.850 25.250 24.421 6,476,550
Nov 9, 2023 24.550 25.200 24.550 24.900 24.082 3,728,157
Nov 8, 2023 24.450 24.800 24.200 24.450 23.647 2,535,058
Nov 7, 2023 24.550 25.000 24.350 24.550 23.744 2,499,868
Nov 6, 2023 24.200 25.150 24.200 24.800 23.985 5,620,530
Nov 3, 2023 23.600 24.250 23.600 24.000 23.212 4,466,843
Nov 2, 2023 23.600 23.800 23.250 23.500 22.728 7,232,300
Nov 1, 2023 24.050 24.500 23.700 23.800 23.018 5,263,510
Oct 31, 2023 24.500 24.800 24.050 24.200 23.405 3,124,800
Oct 30, 2023 24.400 24.750 24.300 24.500 23.695 8,744,133
Oct 27, 2023 23.950 24.550 23.650 24.400 23.599 6,933,689
Oct 26, 2023 24.200 24.250 23.950 24.050 23.260 3,006,050
Oct 25, 2023 24.800 25.900 24.250 24.550 23.744 4,829,620
Oct 24, 2023 23.950 24.200 23.800 24.000 23.212 6,392,135

Related Tickers