Samsonite Group S.A. (HKG:1910)
Hong Kong · Delayed Price · Currency is HKD 16.66
-0.24 (-1.42%)
Sep 30, 2025, 4:08 PM HKT
Samsonite Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.75 | 16.91 | 16.61 | 16.76 | 16.76 | -0.83% | 1,224,300 |
| Sep 29, 2025 | 17.00 | 17.03 | 16.68 | 16.90 | 16.90 | -0.59% | 7,611,604 |
| Sep 26, 2025 | 17.50 | 17.63 | 16.90 | 17.00 | 17.00 | -2.97% | 10,761,779 |
| Sep 25, 2025 | 17.98 | 17.98 | 17.43 | 17.52 | 17.52 | -1.57% | 4,219,773 |
| 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% | 2,935,200 |
| Sep 22, 2025 | 17.20 | 17.43 | 17.09 | 17.23 | 17.23 | - | 2,039,339 |
| Sep 19, 2025 | 17.22 | 17.42 | 17.13 | 17.23 | 17.23 | -0.06% | 2,303,212 |
| Sep 18, 2025 | 17.16 | 17.29 | 17.10 | 17.24 | 17.24 | 0.41% | 3,252,400 |
| Sep 17, 2025 | 17.25 | 17.25 | 17.01 | 17.17 | 17.17 | 0.12% | 3,362,300 |
| Sep 16, 2025 | 16.86 | 17.27 | 16.86 | 17.15 | 17.15 | 1.72% | 3,691,200 |
| Sep 15, 2025 | 16.78 | 16.90 | 16.60 | 16.86 | 16.86 | 0.90% | 1,616,100 |
| 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% | 11,230,037 |
| Sep 10, 2025 | 16.97 | 16.97 | 16.26 | 16.61 | 16.61 | -2.06% | 11,183,255 |
| Sep 9, 2025 | 17.34 | 17.36 | 16.91 | 16.96 | 16.96 | -2.19% | 2,257,141 |
| Sep 8, 2025 | 17.20 | 17.37 | 17.04 | 17.34 | 17.34 | 1.88% | 4,838,771 |
| Sep 5, 2025 | 17.21 | 17.25 | 16.84 | 17.02 | 17.02 | -1.10% | 3,198,191 |
| Sep 4, 2025 | 17.32 | 17.38 | 16.87 | 17.21 | 17.21 | -0.41% | 6,472,505 |
| Sep 3, 2025 | 17.10 | 17.56 | 17.10 | 17.28 | 17.28 | 1.41% | 6,237,300 |
| Sep 2, 2025 | 17.00 | 17.10 | 16.84 | 17.04 | 17.04 | 0.29% | 2,491,823 |
| Sep 1, 2025 | 17.02 | 17.08 | 16.81 | 16.99 | 16.99 | 0.06% | 2,029,268 |
| Aug 29, 2025 | 16.98 | 17.17 | 16.85 | 16.98 | 16.98 | 0.30% | 2,377,816 |
| Aug 28, 2025 | 16.86 | 17.00 | 16.60 | 16.93 | 16.93 | 0.89% | 4,199,100 |
| Aug 27, 2025 | 17.13 | 17.22 | 16.61 | 16.78 | 16.78 | -2.04% | 3,951,600 |
| Aug 26, 2025 | 16.62 | 17.29 | 16.55 | 17.13 | 17.13 | 2.94% | 3,595,300 |
| Aug 25, 2025 | 16.54 | 16.68 | 16.24 | 16.64 | 16.64 | 0.85% | 5,874,004 |
| Aug 22, 2025 | 16.54 | 16.64 | 16.22 | 16.50 | 16.50 | 0.18% | 5,908,923 |
| Aug 21, 2025 | 16.66 | 16.72 | 16.32 | 16.47 | 16.47 | -0.60% | 6,262,477 |
| Aug 20, 2025 | 16.76 | 16.80 | 16.40 | 16.57 | 16.57 | -0.18% | 4,120,800 |
| Aug 19, 2025 | 16.70 | 16.72 | 16.47 | 16.60 | 16.60 | -0.66% | 6,896,610 |
| Aug 18, 2025 | 17.36 | 17.36 | 16.58 | 16.71 | 16.71 | -3.91% | 8,188,800 |
| Aug 15, 2025 | 17.02 | 17.60 | 17.02 | 17.39 | 17.39 | 2.54% | 12,827,400 |
| Aug 14, 2025 | 16.79 | 17.72 | 16.55 | 16.96 | 16.96 | 2.98% | 18,635,000 |
| Aug 13, 2025 | 16.15 | 16.69 | 15.97 | 16.47 | 16.47 | 2.94% | 4,796,500 |
| Aug 12, 2025 | 16.00 | 16.08 | 15.57 | 16.00 | 16.00 | 0.82% | 10,942,900 |
| Aug 11, 2025 | 16.49 | 16.49 | 15.78 | 15.87 | 15.87 | -2.88% | 8,888,200 |
| Aug 8, 2025 | 16.41 | 16.49 | 16.27 | 16.34 | 16.34 | -0.43% | 9,497,770 |
| Aug 7, 2025 | 16.36 | 16.56 | 16.25 | 16.41 | 16.41 | 1.48% | 4,636,607 |
| Aug 6, 2025 | 16.24 | 16.24 | 16.00 | 16.17 | 16.17 | -0.43% | 7,020,500 |
| Aug 5, 2025 | 16.10 | 16.31 | 16.09 | 16.24 | 16.24 | 0.87% | 4,809,058 |
| Aug 4, 2025 | 16.10 | 16.12 | 15.88 | 16.10 | 16.10 | 0.63% | 4,790,800 |
| Aug 1, 2025 | 16.06 | 16.24 | 15.94 | 16.00 | 16.00 | -0.37% | 7,869,318 |
| Jul 31, 2025 | 16.64 | 16.64 | 16.00 | 16.06 | 16.06 | -2.90% | 8,057,633 |
| Jul 30, 2025 | 16.58 | 16.58 | 16.28 | 16.54 | 16.54 | 0.36% | 5,045,188 |
| Jul 29, 2025 | 16.22 | 16.54 | 16.20 | 16.48 | 16.48 | 1.73% | 3,987,270 |
| Jul 28, 2025 | 16.68 | 16.70 | 15.98 | 16.20 | 16.20 | -0.86% | 2,892,900 |
| Jul 25, 2025 | 16.70 | 16.70 | 16.24 | 16.34 | 16.34 | -2.16% | 3,911,700 |
| Jul 24, 2025 | 16.70 | 16.98 | 16.50 | 16.70 | 16.70 | - | 4,206,958 |
| Jul 23, 2025 | 16.16 | 16.80 | 16.00 | 16.70 | 16.70 | 3.73% | 7,984,558 |