Advertisement
U.S. Markets close in 4 hrs 1 min

SAMSONITE (1910.HK)

HKSE - HKSE Delayed Price. Currency in HKD
20.500+0.820 (+4.17%)
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2024------
Nov 27, 2024------
Nov 26, 202419.18019.88019.08019.68019.6806,470,777
Nov 25, 202418.56019.22018.48019.18019.1806,892,900
Nov 22, 202418.38018.64018.26018.56018.5603,173,685
Nov 21, 202418.36018.48018.08018.30018.3005,040,325
Nov 20, 202418.48018.50018.08018.36018.3607,381,622
Nov 19, 202418.24018.88018.20018.70018.7005,833,439
Nov 18, 202419.08019.08018.20018.28018.2808,856,100
Nov 15, 202418.40019.34018.40019.08019.08013,844,894
Nov 14, 202417.46019.14017.12018.40018.40033,267,651
Nov 13, 202418.10018.10017.78017.96017.9603,563,200
Nov 12, 202417.90018.48017.88018.26018.26018,521,905
Nov 11, 202417.80017.82017.40017.82017.82010,013,476
Nov 08, 202418.30018.46017.96018.02018.0209,047,050
Nov 07, 202418.06018.12017.66018.12018.1206,748,752
Nov 06, 202418.22018.28017.92018.08018.0805,525,100
Nov 05, 202417.94018.30017.88018.30018.3007,357,478
Nov 04, 202418.10018.26017.88017.94017.9403,109,100
Nov 01, 202418.26018.32017.84018.10018.1009,084,600
Oct 31, 202418.26018.46018.08018.26018.2606,863,688
Oct 30, 202418.60018.94017.86018.20018.2007,260,800
Oct 29, 202419.02019.14018.56018.72018.7206,632,050
Oct 28, 202419.04019.28018.88019.08019.0804,107,839
Oct 25, 202419.00019.28018.82019.04019.0407,459,810
Oct 24, 202419.04019.46019.00019.10019.1003,645,048
Oct 23, 202418.80019.36018.60019.18019.1807,253,892
Oct 22, 202418.54019.04018.34018.72018.7206,650,153
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...