Samsonite International S.A. (1910.HK) HKSE
16.10
-0.56(-3.36%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.10
-0.56(-3.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.2 | 16.1 | 16.1 | 16.37 | 15.93 | 13.07M |
| March 12, 2026 | 17.16 | 16.66 | 16.66 | 17.16 | 16.55 | 7.77M |
| March 11, 2026 | 17 | 17.11 | 17.11 | 17.27 | 16.91 | 3.67M |
| March 10, 2026 | 17.21 | 17.37 | 17.37 | 17.73 | 17.21 | 1.23M |
| March 09, 2026 | 17.41 | 17.13 | 17.13 | 17.5 | 16.87 | 6.58M |
| March 06, 2026 | 17.5 | 17.73 | 17.73 | 17.99 | 17.32 | 4.79M |
| March 05, 2026 | 17.84 | 17.32 | 17.32 | 18.2 | 17.13 | 13.93M |
| March 04, 2026 | 17.58 | 16.6 | 16.6 | 17.58 | 16.53 | 7.63M |
| March 03, 2026 | 18.57 | 17.58 | 17.58 | 18.64 | 17.45 | 11.16M |
| March 02, 2026 | 18.84 | 18.7 | 18.7 | 18.97 | 18.57 | 9.85M |
| February 27, 2026 | 18.81 | 19.24 | 19.24 | 19.54 | 18.81 | 5.75M |
| February 26, 2026 | 19 | 18.68 | 18.68 | 19.27 | 18.14 | 16.6M |
| February 25, 2026 | 19.21 | 19.14 | 19.14 | 19.69 | 19.02 | 11.67M |
| February 24, 2026 | 19.96 | 19.52 | 19.52 | 20.42 | 19.35 | 9.9M |
| February 23, 2026 | 19.84 | 19.96 | 19.96 | 20.1 | 19.84 | 9.12M |
| February 20, 2026 | 19.1 | 19.8 | 0 | 19.95 | 19.1 | 5.05M |
| February 16, 2026 | 19.94 | 20.34 | 0 | 20.5 | 19.94 | 6.73M |
| February 13, 2026 | 19.88 | 19.88 | 0 | 19.97 | 19.52 | 3.49M |
| February 12, 2026 | 19.98 | 20 | 0 | 20.06 | 19.7 | 1.91M |
| February 11, 2026 | 20 | 20.04 | 0 | 20.26 | 19.77 | 5.09M |
| February 10, 2026 | 19.99 | 19.99 | 0 | 20.1 | 19.81 | 2.65M |
| February 09, 2026 | 20.12 | 19.99 | 0 | 20.36 | 19.79 | 3.09M |
| February 06, 2026 | 19 | 19.86 | 0 | 20.22 | 19 | 6.47M |
| February 05, 2026 | 19 | 19.71 | 0 | 19.74 | 18.82 | 5.74M |
| February 04, 2026 | 19.05 | 19.03 | 0 | 19.25 | 18.89 | 2.37M |
| February 03, 2026 | 19.5 | 19.11 | 0 | 19.59 | 18.9 | 3.88M |
| February 02, 2026 | 18.89 | 19.18 | 0 | 19.72 | 18.68 | 7M |
| January 30, 2026 | 19.87 | 19.78 | 0 | 19.99 | 19.4 | 4.89M |
| January 29, 2026 | 20.24 | 20.12 | 0 | 20.5 | 19.94 | 2.61M |
| January 28, 2026 | 20 | 20.32 | 0 | 20.36 | 19.18 | 4.74M |
| January 27, 2026 | 20.96 | 20.52 | 0 | 21.22 | 20.38 | 4.56M |
| January 26, 2026 | 21.3 | 21.08 | 0 | 21.98 | 20.98 | 2.5M |
| January 23, 2026 | 21 | 21.2 | 0 | 21.5 | 21 | 1.9M |
| January 22, 2026 | 21 | 21.5 | 0 | 21.54 | 20.7 | 2.83M |
| January 21, 2026 | 20.72 | 20.78 | 0 | 21.04 | 20.62 | 3.15M |
| January 20, 2026 | 21.24 | 21.16 | 0 | 21.38 | 21.02 | 2.93M |
| January 19, 2026 | 20.82 | 21.24 | 0 | 21.34 | 20.62 | 4.54M |
| January 16, 2026 | 20.88 | 20.78 | 0 | 21 | 20.64 | 1.51M |
| January 15, 2026 | 20.5 | 20.88 | 0 | 21.18 | 20.5 | 2.32M |
| January 14, 2026 | 20.4 | 20.46 | 0 | 20.68 | 20.24 | 2.63M |
| January 13, 2026 | 20.36 | 20.24 | 0 | 20.52 | 20.14 | 5M |
| January 12, 2026 | 20.82 | 20.18 | 0 | 20.82 | 20.1 | 3.91M |
| January 09, 2026 | 20.62 | 20.88 | 0 | 20.96 | 20.38 | 5.91M |
| January 08, 2026 | 20.5 | 20.34 | 0 | 20.7 | 20.1 | 2.9M |
| January 07, 2026 | 20 | 20.04 | 0 | 20.2 | 19.86 | 2.05M |
| January 06, 2026 | 20.2 | 20.22 | 0 | 20.32 | 19.65 | 3.65M |
| January 05, 2026 | 20.02 | 20.18 | 0 | 20.6 | 19.88 | 4.14M |
| January 02, 2026 | 19.9 | 20 | 0 | 20.1 | 19.9 | 1.11M |
| December 31, 2025 | 20.12 | 19.9 | 0 | 20.12 | 19.9 | 1.12M |
| December 30, 2025 | 19.97 | 20.12 | 0 | 20.18 | 19.47 | 4.92M |
| December 29, 2025 | 19.45 | 19.97 | 0 | 20.06 | 19.45 | 2.39M |
| December 24, 2025 | 20 | 19.47 | 0 | 20 | 19.42 | 1.99M |
| December 23, 2025 | 20.32 | 20.04 | 0 | 20.32 | 19.45 | 1.97M |
| December 22, 2025 | 20.2 | 20.02 | 0 | 20.24 | 19.87 | 2.33M |
| December 19, 2025 | 20.2 | 20.2 | 0 | 20.36 | 20.02 | 4.39M |
| December 18, 2025 | 20.3 | 20.32 | 0 | 20.86 | 20.24 | 5.13M |
| December 17, 2025 | 19.65 | 20.28 | 0 | 20.5 | 19.54 | 9.13M |
| December 16, 2025 | 19.38 | 19.55 | 0 | 19.62 | 19.37 | 2.64M |
| December 15, 2025 | 19.44 | 19.58 | 0 | 19.64 | 19.16 | 2.03M |
| December 12, 2025 | 19.48 | 19.44 | 0 | 19.6 | 19.14 | 4.66M |