Samsonite International S.A. (1910.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 24.300 | 24.300 | 23.200 | 23.300 | 23.300 | 12,218,763 |
| 27 Jun 2024 | 24.250 | 24.550 | 24.200 | 24.500 | 24.500 | 1,584,468 |
| 26 Jun 2024 | 24.450 | 24.500 | 24.100 | 24.400 | 24.400 | 3,064,545 |
| 25 Jun 2024 | 24.400 | 24.850 | 24.200 | 24.450 | 24.450 | 3,595,830 |
| 24 Jun 2024 | 24.650 | 25.200 | 24.400 | 24.950 | 24.950 | 9,391,744 |
| 21 Jun 2024 | 24.100 | 24.650 | 24.000 | 24.600 | 24.600 | 14,331,450 |
| 20 Jun 2024 | 23.650 | 24.400 | 23.450 | 24.100 | 24.100 | 4,398,304 |
| 19 Jun 2024 | 23.200 | 23.700 | 23.050 | 23.650 | 23.650 | 5,639,153 |
| 18 Jun 2024 | 23.500 | 23.950 | 23.150 | 23.350 | 23.350 | 5,534,673 |
| 17 Jun 2024 | 24.250 | 24.250 | 23.550 | 23.600 | 23.600 | 3,923,700 |
| 14 Jun 2024 | 24.000 | 24.150 | 23.750 | 23.950 | 23.950 | 4,301,125 |
| 13 Jun 2024 | 24.200 | 24.350 | 23.800 | 24.050 | 24.050 | 6,648,940 |
| 12 Jun 2024 | 24.200 | 24.450 | 23.800 | 24.200 | 24.200 | 6,135,035 |
| 11 Jun 2024 | 25.000 | 25.250 | 24.100 | 24.500 | 24.500 | 14,113,401 |
| 11 Jun 2024 | 0.7982 Dividend | |||||
| 07 Jun 2024 | 24.600 | 24.750 | 24.200 | 24.300 | 23.502 | 3,949,588 |
| 06 Jun 2024 | 24.600 | 25.100 | 24.500 | 24.650 | 23.840 | 3,849,019 |
| 05 Jun 2024 | 24.750 | 25.150 | 24.350 | 24.600 | 23.792 | 7,606,770 |
| 04 Jun 2024 | 24.650 | 25.100 | 24.500 | 24.800 | 23.985 | 5,704,000 |
| 03 Jun 2024 | 25.000 | 25.550 | 24.850 | 25.000 | 24.179 | 5,218,000 |
| 31 May 2024 | 25.300 | 25.900 | 24.750 | 24.800 | 23.985 | 7,389,451 |
| 30 May 2024 | 26.000 | 26.250 | 25.100 | 25.300 | 24.469 | 8,409,646 |
| 29 May 2024 | 26.400 | 26.550 | 26.050 | 26.050 | 25.194 | 3,983,765 |
| 28 May 2024 | 26.400 | 26.700 | 26.200 | 26.600 | 25.726 | 3,808,128 |
| 27 May 2024 | 25.900 | 26.550 | 25.600 | 26.350 | 25.484 | 7,372,493 |
| 24 May 2024 | 25.600 | 25.950 | 25.300 | 25.600 | 24.759 | 6,182,255 |
| 23 May 2024 | 26.000 | 26.350 | 25.650 | 25.800 | 24.953 | 3,221,538 |
| 22 May 2024 | 26.100 | 26.850 | 26.000 | 26.100 | 25.243 | 9,317,862 |
| 21 May 2024 | 26.700 | 26.700 | 26.000 | 26.100 | 25.243 | 8,907,222 |
| 20 May 2024 | 26.500 | 27.100 | 26.100 | 26.700 | 25.823 | 16,408,800 |
| 17 May 2024 | 26.000 | 27.050 | 25.900 | 26.650 | 25.775 | 20,110,332 |
| 16 May 2024 | 26.100 | 26.300 | 24.750 | 25.800 | 24.953 | 35,407,985 |
| 14 May 2024 | 28.700 | 29.200 | 28.550 | 28.850 | 27.902 | 4,591,208 |
| 13 May 2024 | 29.000 | 29.100 | 28.450 | 28.850 | 27.902 | 10,910,366 |
| 10 May 2024 | 29.000 | 29.300 | 28.800 | 29.050 | 28.096 | 2,045,004 |
| 09 May 2024 | 28.950 | 29.450 | 28.750 | 29.300 | 28.338 | 3,111,350 |
| 08 May 2024 | 28.700 | 29.450 | 28.700 | 29.150 | 28.192 | 8,342,784 |
| 07 May 2024 | 28.650 | 29.350 | 28.550 | 28.700 | 27.757 | 3,683,112 |
| 06 May 2024 | 28.200 | 28.750 | 27.650 | 28.600 | 27.661 | 4,151,126 |
| 03 May 2024 | 28.900 | 29.000 | 28.000 | 28.200 | 27.274 | 4,165,099 |
| 02 May 2024 | 27.500 | 28.400 | 26.850 | 28.250 | 27.322 | 1,825,309 |
| 30 Apr 2024 | 27.000 | 28.350 | 27.000 | 27.800 | 26.887 | 6,591,969 |
| 29 Apr 2024 | 27.550 | 28.000 | 26.950 | 27.200 | 26.307 | 3,745,289 |
| 26 Apr 2024 | 27.600 | 28.550 | 27.100 | 27.550 | 26.645 | 2,977,602 |
| 25 Apr 2024 | 28.000 | 28.250 | 27.650 | 27.700 | 26.790 | 2,273,434 |
| 24 Apr 2024 | 28.050 | 28.500 | 27.900 | 28.200 | 27.274 | 4,937,048 |
| 23 Apr 2024 | 28.050 | 28.500 | 27.800 | 28.050 | 27.129 | 3,459,249 |
| 22 Apr 2024 | 26.900 | 28.100 | 26.850 | 27.850 | 26.935 | 4,913,454 |
| 19 Apr 2024 | 27.000 | 27.100 | 26.300 | 26.900 | 26.016 | 4,841,108 |
| 18 Apr 2024 | 26.750 | 27.700 | 26.650 | 27.300 | 26.403 | 7,542,712 |
| 17 Apr 2024 | 27.500 | 28.150 | 26.500 | 26.850 | 25.968 | 12,377,389 |
| 16 Apr 2024 | 29.000 | 29.200 | 27.500 | 27.800 | 26.887 | 8,116,500 |
| 15 Apr 2024 | 29.100 | 29.450 | 28.900 | 29.050 | 28.096 | 5,254,600 |
| 12 Apr 2024 | 29.050 | 29.550 | 29.000 | 29.250 | 28.289 | 5,395,167 |
| 11 Apr 2024 | 29.050 | 29.300 | 28.700 | 29.050 | 28.096 | 5,745,485 |
| 10 Apr 2024 | 28.800 | 29.750 | 28.800 | 29.300 | 28.338 | 10,513,384 |
| 09 Apr 2024 | 29.250 | 30.700 | 29.250 | 30.000 | 29.015 | 8,775,519 |
| 08 Apr 2024 | 28.550 | 29.350 | 28.200 | 29.350 | 28.386 | 3,473,784 |
| 05 Apr 2024 | 29.400 | 29.900 | 29.000 | 29.050 | 28.096 | 5,433,971 |
| 03 Apr 2024 | 29.600 | 29.900 | 29.200 | 29.400 | 28.434 | 4,496,236 |
| 02 Apr 2024 | 29.850 | 30.250 | 28.700 | 29.300 | 28.338 | 8,456,524 |
| 28 Mar 2024 | 29.250 | 29.800 | 29.250 | 29.600 | 28.628 | 6,023,667 |
| 27 Mar 2024 | 29.950 | 30.500 | 29.200 | 29.750 | 28.773 | 8,991,415 |
| 26 Mar 2024 | 29.800 | 30.500 | 29.400 | 30.000 | 29.015 | 13,794,034 |
| 25 Mar 2024 | 28.550 | 30.050 | 28.550 | 29.000 | 28.047 | 11,201,263 |
| 22 Mar 2024 | 29.000 | 29.100 | 27.000 | 28.500 | 27.564 | 30,910,413 |
| 21 Mar 2024 | 31.250 | 31.250 | 30.600 | 30.700 | 29.692 | 8,313,462 |
| 20 Mar 2024 | 30.850 | 31.600 | 30.500 | 31.450 | 30.417 | 11,196,283 |
| 19 Mar 2024 | 30.000 | 30.850 | 29.850 | 30.400 | 29.401 | 8,299,039 |
| 18 Mar 2024 | 29.900 | 30.650 | 29.700 | 30.450 | 29.450 | 5,270,464 |
| 15 Mar 2024 | 29.400 | 30.550 | 28.550 | 30.000 | 29.015 | 10,965,044 |
| 14 Mar 2024 | 29.400 | 30.600 | 27.500 | 30.300 | 29.305 | 24,632,762 |
| 13 Mar 2024 | 29.800 | 30.000 | 29.150 | 29.300 | 28.338 | 5,293,446 |
| 12 Mar 2024 | 29.900 | 30.500 | 29.250 | 29.700 | 28.724 | 8,650,119 |
| 11 Mar 2024 | 29.500 | 30.800 | 29.500 | 29.900 | 28.918 | 11,463,118 |
| 08 Mar 2024 | 29.200 | 29.750 | 29.050 | 29.350 | 28.386 | 6,388,985 |
| 07 Mar 2024 | 28.850 | 29.550 | 28.000 | 29.000 | 28.047 | 7,980,997 |
| 06 Mar 2024 | 28.800 | 29.150 | 28.350 | 28.850 | 27.902 | 5,006,609 |
| 05 Mar 2024 | 28.000 | 29.250 | 27.200 | 28.750 | 27.806 | 5,145,845 |
| 04 Mar 2024 | 28.200 | 29.900 | 28.150 | 29.400 | 28.434 | 21,474,855 |
| 01 Mar 2024 | 27.350 | 28.450 | 27.350 | 28.200 | 27.274 | 11,137,260 |
| 29 Feb 2024 | 26.200 | 27.600 | 25.700 | 27.350 | 26.452 | 22,923,992 |
| 28 Feb 2024 | 26.450 | 27.500 | 26.200 | 26.850 | 25.968 | 21,592,425 |
| 27 Feb 2024 | 23.050 | 27.500 | 22.600 | 26.450 | 25.581 | 51,085,137 |
| 26 Feb 2024 | 23.550 | 23.850 | 23.250 | 23.250 | 22.486 | 5,726,507 |
| 23 Feb 2024 | 23.550 | 24.050 | 23.500 | 23.900 | 23.115 | 2,407,883 |
| 22 Feb 2024 | 23.650 | 23.650 | 23.150 | 23.600 | 22.825 | 2,968,030 |
| 21 Feb 2024 | 23.850 | 23.950 | 23.400 | 23.500 | 22.728 | 2,670,870 |
| 20 Feb 2024 | 23.700 | 23.750 | 23.300 | 23.700 | 22.922 | 1,328,718 |
| 19 Feb 2024 | 24.050 | 24.300 | 23.400 | 23.850 | 23.067 | 8,038,574 |
| 16 Feb 2024 | 23.500 | 24.700 | 23.500 | 24.500 | 23.695 | 4,951,059 |
| 15 Feb 2024 | 24.150 | 24.150 | 22.800 | 23.450 | 22.680 | 6,278,785 |
| 14 Feb 2024 | 22.800 | 23.500 | 22.550 | 23.400 | 22.631 | 6,723,878 |
| 09 Feb 2024 | 23.100 | 23.100 | 23.100 | 23.100 | 22.341 | - |
| 08 Feb 2024 | 22.700 | 23.500 | 22.600 | 23.350 | 22.583 | 2,909,600 |
| 07 Feb 2024 | 23.650 | 24.000 | 23.250 | 23.350 | 22.583 | 4,769,650 |
| 06 Feb 2024 | 23.000 | 23.700 | 22.700 | 23.500 | 22.728 | 4,494,595 |
| 05 Feb 2024 | 23.150 | 23.400 | 22.750 | 23.100 | 22.341 | 3,845,511 |
| 02 Feb 2024 | 22.900 | 23.800 | 22.700 | 23.150 | 22.390 | 5,305,552 |
| 01 Feb 2024 | 21.800 | 23.150 | 21.650 | 22.900 | 22.148 | 4,917,789 |
| *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.