Samsonite International S.A. (1910.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.600 | 28.550 | 27.100 | 27.550 | 27.550 | 2,977,602 |
| 25 Apr 2024 | 28.000 | 28.250 | 27.650 | 27.700 | 27.700 | 2,273,434 |
| 24 Apr 2024 | 28.050 | 28.500 | 27.900 | 28.200 | 28.200 | 4,937,048 |
| 23 Apr 2024 | 28.050 | 28.500 | 27.800 | 28.050 | 28.050 | 3,459,249 |
| 22 Apr 2024 | 26.900 | 28.100 | 26.850 | 27.850 | 27.850 | 4,913,454 |
| 19 Apr 2024 | 27.000 | 27.100 | 26.300 | 26.900 | 26.900 | 4,841,108 |
| 18 Apr 2024 | 26.750 | 27.700 | 26.650 | 27.300 | 27.300 | 7,542,712 |
| 17 Apr 2024 | 27.500 | 28.150 | 26.500 | 26.850 | 26.850 | 12,377,389 |
| 16 Apr 2024 | 29.000 | 29.200 | 27.500 | 27.800 | 27.800 | 8,116,500 |
| 15 Apr 2024 | 29.100 | 29.450 | 28.900 | 29.050 | 29.050 | 5,254,600 |
| 12 Apr 2024 | 29.050 | 29.550 | 29.000 | 29.250 | 29.250 | 5,395,167 |
| 11 Apr 2024 | 29.050 | 29.300 | 28.700 | 29.050 | 29.050 | 5,745,485 |
| 10 Apr 2024 | 28.800 | 29.750 | 28.800 | 29.300 | 29.300 | 10,513,384 |
| 09 Apr 2024 | 29.250 | 30.700 | 29.250 | 30.000 | 30.000 | 8,775,519 |
| 08 Apr 2024 | 28.550 | 29.350 | 28.200 | 29.350 | 29.350 | 3,473,784 |
| 05 Apr 2024 | 29.400 | 29.900 | 29.000 | 29.050 | 29.050 | 5,433,971 |
| 03 Apr 2024 | 29.600 | 29.900 | 29.200 | 29.400 | 29.400 | 4,496,236 |
| 02 Apr 2024 | 29.850 | 30.250 | 28.700 | 29.300 | 29.300 | 8,456,524 |
| 28 Mar 2024 | 29.250 | 29.800 | 29.250 | 29.600 | 29.600 | 6,023,667 |
| 27 Mar 2024 | 29.950 | 30.500 | 29.200 | 29.750 | 29.750 | 8,991,415 |
| 26 Mar 2024 | 29.800 | 30.500 | 29.400 | 30.000 | 30.000 | 13,794,034 |
| 25 Mar 2024 | 28.550 | 30.050 | 28.550 | 29.000 | 29.000 | 11,201,263 |
| 22 Mar 2024 | 29.000 | 29.100 | 27.000 | 28.500 | 28.500 | 30,910,413 |
| 21 Mar 2024 | 31.250 | 31.250 | 30.600 | 30.700 | 30.700 | 8,313,462 |
| 20 Mar 2024 | 30.850 | 31.600 | 30.500 | 31.450 | 31.450 | 11,196,283 |
| 19 Mar 2024 | 30.000 | 30.850 | 29.850 | 30.400 | 30.400 | 8,299,039 |
| 18 Mar 2024 | 29.900 | 30.650 | 29.700 | 30.450 | 30.450 | 5,270,464 |
| 15 Mar 2024 | 29.400 | 30.550 | 28.550 | 30.000 | 30.000 | 10,965,044 |
| 14 Mar 2024 | 29.400 | 30.600 | 27.500 | 30.300 | 30.300 | 24,632,762 |
| 13 Mar 2024 | 29.800 | 30.000 | 29.150 | 29.300 | 29.300 | 5,293,446 |
| 12 Mar 2024 | 29.900 | 30.500 | 29.250 | 29.700 | 29.700 | 8,650,119 |
| 11 Mar 2024 | 29.500 | 30.800 | 29.500 | 29.900 | 29.900 | 11,463,118 |
| 08 Mar 2024 | 29.200 | 29.750 | 29.050 | 29.350 | 29.350 | 6,388,985 |
| 07 Mar 2024 | 28.850 | 29.550 | 28.000 | 29.000 | 29.000 | 7,980,997 |
| 06 Mar 2024 | 28.800 | 29.150 | 28.350 | 28.850 | 28.850 | 5,006,609 |
| 05 Mar 2024 | 28.000 | 29.250 | 27.200 | 28.750 | 28.750 | 5,145,845 |
| 04 Mar 2024 | 28.200 | 29.900 | 28.150 | 29.400 | 29.400 | 21,474,855 |
| 01 Mar 2024 | 27.350 | 28.450 | 27.350 | 28.200 | 28.200 | 11,137,260 |
| 29 Feb 2024 | 26.200 | 27.600 | 25.700 | 27.350 | 27.350 | 22,923,992 |
| 28 Feb 2024 | 26.450 | 27.500 | 26.200 | 26.850 | 26.850 | 21,592,425 |
| 27 Feb 2024 | 23.050 | 27.500 | 22.600 | 26.450 | 26.450 | 51,085,137 |
| 26 Feb 2024 | 23.550 | 23.850 | 23.250 | 23.250 | 23.250 | 5,726,507 |
| 23 Feb 2024 | 23.550 | 24.050 | 23.500 | 23.900 | 23.900 | 2,407,883 |
| 22 Feb 2024 | 23.650 | 23.650 | 23.150 | 23.600 | 23.600 | 2,968,030 |
| 21 Feb 2024 | 23.850 | 23.950 | 23.400 | 23.500 | 23.500 | 2,670,870 |
| 20 Feb 2024 | 23.700 | 23.750 | 23.300 | 23.700 | 23.700 | 1,328,718 |
| 19 Feb 2024 | 24.050 | 24.300 | 23.400 | 23.850 | 23.850 | 8,038,574 |
| 16 Feb 2024 | 23.500 | 24.700 | 23.500 | 24.500 | 24.500 | 4,951,059 |
| 15 Feb 2024 | 24.150 | 24.150 | 22.800 | 23.450 | 23.450 | 6,278,785 |
| 14 Feb 2024 | 22.800 | 23.500 | 22.550 | 23.400 | 23.400 | 6,723,878 |
| 09 Feb 2024 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | - |
| 08 Feb 2024 | 22.700 | 23.500 | 22.600 | 23.350 | 23.350 | 2,909,600 |
| 07 Feb 2024 | 23.650 | 24.000 | 23.250 | 23.350 | 23.350 | 4,769,650 |
| 06 Feb 2024 | 23.000 | 23.700 | 22.700 | 23.500 | 23.500 | 4,494,595 |
| 05 Feb 2024 | 23.150 | 23.400 | 22.750 | 23.100 | 23.100 | 3,845,511 |
| 02 Feb 2024 | 22.900 | 23.800 | 22.700 | 23.150 | 23.150 | 5,305,552 |
| 01 Feb 2024 | 21.800 | 23.150 | 21.650 | 22.900 | 22.900 | 4,917,789 |
| 31 Jan 2024 | 22.600 | 22.700 | 21.650 | 21.800 | 21.800 | 6,991,864 |
| 30 Jan 2024 | 22.950 | 23.000 | 21.900 | 22.450 | 22.450 | 6,378,098 |
| 29 Jan 2024 | 22.750 | 23.250 | 22.200 | 22.950 | 22.950 | 6,156,159 |
| 26 Jan 2024 | 22.900 | 22.900 | 22.250 | 22.500 | 22.500 | 5,032,443 |
| 25 Jan 2024 | 23.300 | 23.350 | 22.800 | 23.000 | 23.000 | 6,811,572 |
| 24 Jan 2024 | 22.450 | 22.950 | 22.250 | 22.750 | 22.750 | 4,050,204 |
| 23 Jan 2024 | 21.650 | 22.350 | 21.350 | 22.050 | 22.050 | 8,735,204 |
| 22 Jan 2024 | 22.600 | 22.800 | 21.200 | 21.500 | 21.500 | 8,506,153 |
| 19 Jan 2024 | 22.400 | 23.150 | 22.400 | 22.450 | 22.450 | 4,103,171 |
| 18 Jan 2024 | 22.000 | 22.800 | 22.000 | 22.500 | 22.500 | 3,622,933 |
| 17 Jan 2024 | 22.800 | 22.850 | 22.000 | 22.100 | 22.100 | 7,979,132 |
| 16 Jan 2024 | 22.750 | 23.350 | 22.600 | 22.850 | 22.850 | 3,858,166 |
| 15 Jan 2024 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | - |
| 12 Jan 2024 | 23.800 | 24.200 | 23.550 | 23.700 | 23.700 | 2,398,636 |
| 11 Jan 2024 | 23.600 | 24.050 | 23.550 | 23.750 | 23.750 | 2,585,086 |
| 10 Jan 2024 | 23.200 | 23.850 | 23.050 | 23.600 | 23.600 | 1,389,082 |
| 09 Jan 2024 | 23.850 | 23.950 | 23.450 | 23.500 | 23.500 | 5,037,742 |
| 08 Jan 2024 | 23.600 | 24.400 | 23.350 | 23.900 | 23.900 | 8,112,555 |
| 05 Jan 2024 | 22.650 | 23.900 | 22.650 | 23.650 | 23.650 | 13,166,772 |
| 04 Jan 2024 | 23.700 | 23.700 | 22.200 | 22.900 | 22.900 | 18,248,334 |
| 03 Jan 2024 | 25.000 | 25.000 | 23.300 | 23.950 | 23.950 | 12,410,610 |
| 02 Jan 2024 | 25.650 | 25.750 | 24.950 | 25.250 | 25.250 | 5,005,878 |
| 29 Dec 2023 | 25.500 | 25.950 | 25.450 | 25.750 | 25.750 | 6,453,067 |
| 28 Dec 2023 | 25.100 | 25.800 | 25.000 | 25.500 | 25.500 | 3,262,141 |
| 27 Dec 2023 | 25.450 | 25.450 | 24.850 | 25.000 | 25.000 | 3,748,944 |
| 22 Dec 2023 | 25.800 | 25.900 | 25.300 | 25.450 | 25.450 | 3,841,168 |
| 21 Dec 2023 | 24.650 | 25.950 | 24.650 | 25.500 | 25.500 | 6,935,403 |
| 20 Dec 2023 | 25.550 | 26.200 | 25.500 | 25.650 | 25.650 | 4,735,230 |
| 19 Dec 2023 | 24.500 | 25.400 | 24.500 | 25.200 | 25.200 | 6,100,949 |
| 18 Dec 2023 | 24.950 | 25.100 | 24.350 | 24.500 | 24.500 | 4,884,207 |
| 15 Dec 2023 | 25.000 | 25.400 | 24.650 | 24.950 | 24.950 | 8,329,065 |
| 14 Dec 2023 | 23.500 | 24.450 | 23.500 | 24.200 | 24.200 | 4,629,292 |
| 13 Dec 2023 | 23.250 | 23.550 | 23.000 | 23.350 | 23.350 | 1,715,790 |
| 12 Dec 2023 | 23.350 | 23.800 | 23.050 | 23.250 | 23.250 | 4,241,276 |
| 11 Dec 2023 | 22.500 | 23.200 | 21.950 | 23.000 | 23.000 | 4,506,160 |
| 08 Dec 2023 | 22.900 | 23.050 | 22.200 | 22.550 | 22.550 | 3,732,600 |
| 07 Dec 2023 | 22.550 | 23.350 | 22.550 | 22.900 | 22.900 | 2,168,208 |
| 06 Dec 2023 | 22.900 | 23.150 | 22.700 | 22.750 | 22.750 | 1,756,698 |
| 05 Dec 2023 | 23.050 | 23.550 | 22.900 | 23.000 | 23.000 | 6,942,763 |
| 04 Dec 2023 | 22.900 | 23.350 | 22.850 | 23.200 | 23.200 | 3,166,480 |
| 01 Dec 2023 | 22.750 | 23.400 | 22.700 | 23.050 | 23.050 | 3,050,580 |
| 30 Nov 2023 | 23.000 | 23.000 | 22.350 | 22.800 | 22.800 | 5,535,671 |
| 29 Nov 2023 | 24.100 | 24.100 | 23.050 | 23.200 | 23.200 | 6,361,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.