HKSE - Delayed Quote HKD

Samsonite Group S.A. (1910.HK)

14.180
-0.580
(-3.93%)
At close: 4:08:02 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202514.72014.76014.10014.18014.18011,370,456
Jun 3, 202514.78015.22014.66014.76014.7603,398,626
Jun 2, 202514.78014.78014.28014.78014.7803,168,600
May 30, 202515.34015.34014.66014.78014.7809,767,865
May 29, 202514.70015.20014.70015.14015.1408,170,200
May 28, 202514.38014.72014.38014.56014.5606,253,022
May 27, 202514.00014.24014.00014.14014.1403,251,640
May 26, 202514.32014.48013.92014.06014.0604,549,800
May 23, 202514.36014.48014.30014.32014.3204,078,083
May 22, 202514.32014.46014.20014.32014.3203,976,777
May 21, 202514.50014.54014.26014.40014.4004,524,324
May 20, 202514.00014.60013.92014.50014.5009,821,087
May 19, 202514.00014.06013.64013.90013.90011,596,300
May 16, 202514.00014.08013.66013.98013.9807,586,985
May 15, 202513.90014.06013.76013.96013.96013,380,828
May 14, 202514.00014.26013.90014.06014.06026,675,472
May 13, 202515.50015.86015.30015.38015.38012,317,153
May 12, 202514.90015.60014.22015.44015.44018,820,000
May 9, 202514.50014.72014.38014.62014.6205,198,816
May 8, 202514.82014.82014.20014.28014.2808,560,300
May 7, 202514.56015.02014.56014.82014.8209,733,404
May 6, 202514.58014.58014.14014.34014.3405,590,972
May 2, 202514.36014.72014.18014.66014.6603,874,207
Apr 30, 202514.40014.40013.76013.94013.9408,412,100
Apr 29, 202514.54014.54014.12014.26014.2606,391,100
Apr 28, 202514.66014.96014.42014.54014.5405,917,901
Apr 25, 202514.90014.90014.24014.50014.5009,400,300
Apr 24, 202514.30015.10014.30014.90014.90015,653,968
Apr 23, 202513.90014.28013.84014.24014.24011,468,032
Apr 22, 202513.52013.68013.26013.62013.6207,764,655
Apr 17, 202513.48013.62013.26013.54013.5407,028,508
Apr 16, 202513.82013.90013.26013.52013.5209,416,055
Apr 15, 202514.08014.12013.70013.82013.8208,068,729
Apr 14, 202513.90014.34013.82014.00014.0009,625,700
Apr 11, 202514.18014.28013.42013.70013.70014,607,050
Apr 10, 202515.16015.76014.28014.42014.42020,225,968
Apr 9, 202513.74013.74012.76013.64013.64020,189,840
Apr 8, 202514.00014.42013.32013.74013.74027,475,943
Apr 7, 202514.60014.60012.96013.12013.12044,163,908
Apr 3, 202517.96017.98016.86016.92016.92026,436,381
Apr 2, 202518.10018.40018.10018.38018.3805,008,432
Apr 1, 202518.42018.46018.04018.10018.1007,268,701
Mar 31, 202518.40018.48018.10018.42018.4207,625,712
Mar 28, 202518.66018.82018.30018.52018.5205,393,434
Mar 27, 202518.88018.98018.72018.84018.8405,707,940
Mar 26, 202518.94019.10018.62019.00019.0004,816,780
Mar 25, 202518.98019.04018.52018.92018.9205,679,753
Mar 24, 202519.18019.20018.90019.04019.0405,501,459
Mar 21, 202519.40019.44018.84019.20019.20011,018,672
Mar 20, 202519.10019.52018.90019.50019.5007,257,604
Mar 19, 202519.12019.12018.82019.10019.10011,415,453
Mar 18, 202519.24019.24018.68019.12019.12012,753,019
Mar 17, 202519.16019.44018.84019.16019.16015,322,975
Mar 14, 202519.54019.80018.98019.10019.10019,084,903
Mar 13, 202519.94020.20019.22019.70019.70014,145,129
Mar 12, 202520.70020.70019.48019.50019.50011,925,651
Mar 11, 202521.25021.25020.30020.70020.70013,465,650
Mar 10, 202521.40021.45020.90021.20021.2006,121,800
Mar 7, 202521.40021.60020.70021.50021.5005,775,425
Mar 6, 202521.15021.55021.00021.40021.4004,950,500
Mar 5, 202521.00021.40020.75021.20021.2003,126,300
Mar 4, 202521.40021.50020.80021.00021.0007,135,100
Mar 3, 202521.55021.95021.10021.40021.4002,906,700
Feb 28, 202521.70022.00021.25021.55021.5504,068,247
Feb 27, 202521.00021.75021.00021.70021.7006,383,017
Feb 26, 202521.20021.35020.60021.00021.00011,419,500
Feb 25, 202522.10022.10021.00021.30021.3007,979,350
Feb 24, 202522.30022.95021.80022.20022.2003,690,763
Feb 21, 202522.25022.75021.80022.75022.7505,585,643
Feb 20, 202522.90022.90022.00022.25022.2503,887,000
Feb 19, 202522.95023.40022.65022.95022.9509,420,502
Feb 18, 202523.20023.50022.75022.95022.9501,576,900
Feb 17, 202523.20023.60022.75023.20023.2003,140,080
Feb 14, 202522.30022.85022.10022.85022.8503,961,700
Feb 13, 202522.20022.70021.95022.40022.4005,923,300
Feb 12, 202521.25021.95021.25021.90021.9002,599,080
Feb 11, 202522.00022.05021.60021.70021.7002,894,192
Feb 10, 202521.80022.10021.60021.90021.9003,142,437
Feb 7, 202522.50022.50021.40021.85021.8509,987,450
Feb 6, 202522.90023.00022.10022.50022.5001,889,092
Feb 5, 202523.00023.20022.70022.90022.9001,190,400
Feb 4, 202523.70023.70022.80022.85022.8504,000,106
Feb 3, 202522.70023.50022.40023.00023.0004,316,588
Jan 28, 202522.45022.45022.45022.45022.450-
Jan 27, 202522.20022.30021.80022.00022.0001,787,114
Jan 24, 202522.60022.95022.20022.30022.3002,601,146
Jan 23, 202522.55022.80022.15022.60022.6002,805,323
Jan 22, 202521.55022.95021.55022.70022.7002,977,536
Jan 21, 202521.85022.50021.80022.00022.0004,122,740
Jan 20, 202521.30021.80021.05021.60021.6003,161,918
Jan 17, 202521.20021.65021.05021.25021.2503,132,366
Jan 16, 202521.40021.55020.95021.50021.5005,937,965
Jan 15, 202522.40022.40020.80021.45021.45010,290,177
Jan 14, 202522.10022.70020.75022.40022.4007,919,567
Jan 13, 202522.90023.45022.40022.45022.4509,095,939
Jan 10, 202522.95023.00022.15022.85022.8509,160,892
Jan 9, 202522.75022.95022.20022.90022.90010,929,200
Jan 8, 202522.30022.80022.00022.80022.8005,900,280
Jan 7, 202521.90022.60021.80022.30022.3003,903,730
Jan 6, 202522.10022.15021.65021.90021.9001,990,468
Jan 3, 202521.60022.55021.60021.95021.9502,896,500
Jan 2, 202521.60022.30021.45022.25022.2504,504,100
Dec 31, 202421.60021.60021.60021.60021.600-
Dec 30, 202421.50021.55020.90021.10021.1003,404,400
Dec 27, 202421.65021.80021.10021.60021.6002,904,300
Dec 24, 202421.60021.60021.60021.60021.600-
Dec 23, 202421.00021.90020.85021.60021.6006,383,926
Dec 20, 202420.85021.00020.45020.75020.7509,593,198
Dec 19, 202421.20021.25020.80021.00021.0006,536,563
Dec 18, 202421.00021.55020.95021.35021.3505,231,057
Dec 17, 202420.85021.40020.40021.20021.2008,122,653
Dec 16, 202421.05021.05020.60020.85020.8503,961,641
Dec 13, 202421.85021.85020.95021.05021.0504,567,694
Dec 12, 202421.75022.60021.65021.85021.85011,151,656
Dec 11, 202422.05022.15021.45021.75021.7503,625,729
Dec 10, 202422.65022.80021.50021.60021.6006,920,111
Dec 9, 202422.30022.30021.70022.20022.2007,160,448
Dec 6, 202422.05022.50021.95022.30022.3006,852,045
Dec 5, 202421.80022.15021.30022.05022.0508,914,600
Dec 4, 202421.85021.95021.45021.75021.7507,013,403
Dec 3, 202421.80021.90021.35021.70021.7008,738,364
Dec 2, 202421.30021.95021.30021.75021.75012,050,330
Nov 29, 202420.30021.30020.30021.00021.00011,413,364
Nov 28, 202420.50020.65020.20020.30020.3005,091,699
Nov 27, 202419.68020.55019.52020.50020.5009,104,559
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 8, 202418.30018.46017.96018.02018.0209,047,050
Nov 7, 202418.06018.12017.66018.12018.1206,748,752
Nov 6, 202418.22018.28017.92018.08018.0805,525,100
Nov 5, 202417.94018.30017.88018.30018.3007,357,478
Nov 4, 202418.10018.26017.88017.94017.9403,109,100
Nov 1, 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 9, 202420.35021.30019.84020.35020.35012,035,900
Oct 8, 202421.60021.95019.90020.00020.00027,264,280
Oct 7, 202419.84021.00019.74020.80020.80018,652,400
Oct 4, 202420.10020.10019.62019.82019.8209,437,880
Oct 3, 202420.65020.80019.62020.10020.1008,734,776
Oct 2, 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 9, 202418.26018.26016.78017.50017.50024,934,310
Sep 5, 202418.62019.34018.36018.42018.4204,890,950
Sep 4, 202419.00019.16018.66018.96018.9605,322,400
Sep 3, 202419.56019.56019.00019.18019.1806,479,900
Sep 2, 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 9, 202421.80021.85021.40021.60021.6003,016,024
Aug 8, 202421.50021.50021.05021.15021.1502,513,752
Aug 7, 202421.40022.45021.40021.75021.7506,466,984
Aug 6, 202421.05021.95020.60021.25021.2507,228,400
Aug 5, 202421.00021.00019.86020.55020.5508,090,920
Aug 2, 202421.95021.95021.10021.25021.2506,226,100
Aug 1, 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 9, 202422.05022.35021.85022.10022.1003,095,355
Jul 8, 202423.05023.05022.00022.15022.1503,254,782
Jul 5, 202423.00023.10022.80022.85022.8501,457,534
Jul 4, 202423.10023.25022.50023.15023.1504,736,231
Jul 3, 202423.30023.30022.85023.00023.0003,934,100
Jul 2, 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, 2024 0.7982 Dividend
Jun 11, 202425.00025.25024.10024.50024.50014,113,401
Jun 7, 202424.60024.75024.20024.30023.5023,949,588
Jun 6, 202424.60025.10024.50024.65023.8403,849,019
Jun 5, 202424.75025.15024.35024.60023.7927,606,770
Jun 4, 202424.65025.10024.50024.80023.9855,704,000

Related Tickers

PUM.DE PUMA SE
22.26
-1.33%
 
31S.F Stella International Holdings Limited
1.5700
0.00%
 
0OLD.IL adidas AG
217.10
+0.14%
 
ADS.SG adidas AG
216.60
+0.14%
 
ALPA4.SA Alpargatas S.A.
9.30
+3.79%
 
NKE.BE Nike Inc
54.84
+1.57%
 
C7N.F Crocs, Inc.
89.37
+1.50%
 
NBFOOT.BO N B Footwear Limited
12.87
-4.95%
 
PMMAF PUMA SE
25.40
-1.78%
 
1836.HK STELLA HOLDINGS
14.460
+0.98%