Samsonite Group S.A. (HKG:1910)
Hong Kong · Delayed Price · Currency is HKD 19.30
-0.29 (-1.48%)
Nov 21, 2025, 11:59 AM HKT
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 18.95 | 19.66 | 18.81 | 19.54 | - | 3.11% | 5,670,203 |
| Nov 19, 2025 | 19.00 | 19.00 | 18.80 | 18.95 | 18.95 | -0.79% | 4,201,944 |
| Nov 18, 2025 | 18.80 | 19.30 | 18.72 | 19.10 | 19.10 | -0.10% | 11,660,590 |
| Nov 17, 2025 | 18.40 | 19.35 | 18.40 | 19.12 | 19.12 | 2.63% | 15,383,610 |
| Nov 14, 2025 | 18.80 | 19.17 | 18.51 | 18.63 | 18.63 | -2.36% | 13,073,100 |
| Nov 13, 2025 | 19.18 | 20.96 | 18.78 | 19.08 | 19.08 | 14.39% | 39,154,220 |
| Nov 12, 2025 | 16.78 | 16.89 | 16.58 | 16.68 | 16.68 | -0.60% | 3,938,832 |
| Nov 11, 2025 | 16.40 | 16.96 | 16.37 | 16.78 | 16.78 | 2.32% | 10,034,000 |
| Nov 10, 2025 | 15.49 | 16.47 | 15.32 | 16.40 | 16.40 | 7.19% | 8,061,160 |
| Nov 7, 2025 | 15.48 | 15.55 | 15.04 | 15.30 | 15.30 | -1.16% | 10,217,440 |
| Nov 6, 2025 | 15.80 | 15.90 | 15.34 | 15.48 | 15.48 | -3.19% | 8,903,290 |
| Nov 5, 2025 | 16.19 | 16.19 | 15.88 | 15.99 | 15.99 | -1.48% | 4,047,843 |
| Nov 4, 2025 | 16.24 | 16.49 | 16.08 | 16.23 | 16.23 | -0.79% | 3,510,800 |
| Nov 3, 2025 | 16.35 | 16.63 | 16.10 | 16.36 | 16.36 | 0.55% | 1,793,400 |
| Oct 31, 2025 | 16.50 | 16.55 | 16.26 | 16.27 | 16.27 | -1.39% | 7,405,789 |
| Oct 30, 2025 | 16.98 | 16.98 | 16.34 | 16.50 | 16.50 | -2.83% | 4,454,068 |
| Oct 28, 2025 | 17.48 | 17.48 | 16.91 | 16.98 | 16.98 | -1.28% | 1,833,648 |
| Oct 27, 2025 | 17.40 | 17.48 | 17.02 | 17.20 | 17.20 | - | 2,804,038 |
| Oct 24, 2025 | 17.39 | 17.62 | 17.12 | 17.20 | 17.20 | -1.04% | 1,958,117 |
| Oct 23, 2025 | 17.39 | 17.39 | 17.02 | 17.38 | 17.38 | 0.52% | 1,273,501 |
| Oct 22, 2025 | 17.21 | 17.71 | 17.03 | 17.29 | 17.29 | 1.11% | 3,620,220 |
| Oct 21, 2025 | 16.75 | 17.27 | 16.67 | 17.10 | 17.10 | 2.21% | 3,753,000 |
| Oct 20, 2025 | 16.61 | 16.90 | 16.52 | 16.73 | 16.73 | 0.72% | 3,372,275 |
| Oct 17, 2025 | 16.79 | 16.88 | 16.56 | 16.61 | 16.61 | -0.48% | 1,616,353 |
| Oct 16, 2025 | 16.51 | 16.79 | 16.34 | 16.69 | 16.69 | 0.97% | 1,886,577 |
| Oct 15, 2025 | 15.86 | 16.60 | 15.84 | 16.53 | 16.53 | 4.29% | 3,612,933 |
| Oct 14, 2025 | 16.36 | 16.40 | 15.70 | 15.85 | 15.85 | -2.52% | 2,286,319 |
| Oct 13, 2025 | 16.15 | 16.33 | 15.95 | 16.26 | 16.26 | -1.69% | 5,424,937 |
| Oct 10, 2025 | 16.88 | 16.96 | 16.46 | 16.54 | 16.54 | -2.99% | 3,943,800 |
| Oct 9, 2025 | 17.01 | 17.24 | 16.96 | 17.05 | 17.05 | 0.24% | 2,112,028 |
| Oct 8, 2025 | 17.11 | 17.11 | 16.72 | 17.01 | 17.01 | -0.58% | 1,240,382 |
| Oct 6, 2025 | 16.98 | 17.20 | 16.88 | 17.11 | 17.11 | 0.88% | 2,194,225 |
| Oct 3, 2025 | 17.05 | 17.06 | 16.84 | 16.96 | 16.96 | -0.12% | 4,867,866 |
| Oct 2, 2025 | 16.59 | 17.08 | 16.59 | 16.98 | 16.98 | 1.92% | 7,687,487 |
| Sep 30, 2025 | 16.75 | 16.91 | 16.57 | 16.66 | 16.66 | -1.42% | 3,545,900 |
| Sep 29, 2025 | 17.00 | 17.03 | 16.68 | 16.90 | 16.90 | -0.59% | 7,604,104 |
| Sep 26, 2025 | 17.50 | 17.63 | 16.90 | 17.00 | 17.00 | -2.97% | 10,760,270 |
| Sep 25, 2025 | 17.98 | 17.98 | 17.43 | 17.52 | 17.52 | -1.57% | 4,219,473 |
| Sep 24, 2025 | 17.50 | 17.80 | 17.40 | 17.80 | 17.80 | 1.95% | 6,323,512 |
| Sep 23, 2025 | 17.41 | 17.54 | 17.27 | 17.46 | 17.46 | 1.33% | 2,925,600 |
| Sep 22, 2025 | 17.20 | 17.43 | 17.09 | 17.23 | 17.23 | - | 2,038,439 |
| Sep 19, 2025 | 17.22 | 17.42 | 17.13 | 17.23 | 17.23 | -0.06% | 2,301,412 |
| Sep 18, 2025 | 17.16 | 17.29 | 17.10 | 17.24 | 17.24 | 0.41% | 3,251,200 |
| Sep 17, 2025 | 17.25 | 17.25 | 17.01 | 17.17 | 17.17 | 0.12% | 3,362,000 |
| Sep 16, 2025 | 16.86 | 17.27 | 16.86 | 17.15 | 17.15 | 1.72% | 3,689,100 |
| Sep 15, 2025 | 16.78 | 16.90 | 16.60 | 16.86 | 16.86 | 0.90% | 1,615,800 |
| Sep 12, 2025 | 16.80 | 17.04 | 16.60 | 16.71 | 16.71 | 0.06% | 4,251,413 |
| Sep 11, 2025 | 16.60 | 16.88 | 16.28 | 16.70 | 16.70 | 0.54% | 11,229,430 |
| Sep 10, 2025 | 16.97 | 16.97 | 16.26 | 16.61 | 16.61 | -2.06% | 11,183,250 |
| Sep 9, 2025 | 17.34 | 17.36 | 16.91 | 16.96 | 16.96 | -2.19% | 2,249,341 |