Skip to main content
Samsonite Group S.A. (HKG:1910)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.42
+0.29 (1.69%)
Mar 10, 2026, 9:54 AM HKT

Samsonite Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4117.5016.8717.1317.13-3.38%6,926,073
Mar 6, 202617.5017.9917.3217.7317.732.37%4,785,847
Mar 5, 202617.8418.2017.1317.3217.321.41%13,923,840
Mar 4, 202617.5817.5816.5317.0817.08-2.84%13,749,920
Mar 3, 202618.5718.6417.4517.5817.58-5.99%11,158,040
Mar 2, 202618.8418.9718.5718.7018.70-2.81%9,848,847
Feb 27, 202618.8119.5418.8119.2419.243.00%5,711,080
Feb 26, 202619.0019.2718.1418.6818.68-2.40%16,589,530
Feb 25, 202619.2119.6919.0219.1419.14-1.95%11,648,020
Feb 24, 202619.9620.4219.3519.5219.52-2.20%9,896,660
Feb 23, 202619.8420.1019.8419.9619.960.81%9,117,846
Feb 20, 202619.1019.9519.1019.8019.80-2.65%5,049,382
Feb 16, 202619.9420.5019.9420.3420.342.31%6,717,600
Feb 13, 202619.8819.9719.5219.8819.88-0.60%3,491,472
Feb 12, 202619.9820.0619.7020.0020.00-0.20%1,908,645
Feb 11, 202620.0020.2619.7720.0420.040.25%5,079,367
Feb 10, 202619.9920.1019.8119.9919.99-2,649,841
Feb 9, 202620.1220.3619.7919.9919.990.65%3,084,232
Feb 6, 202619.0020.2219.0019.8619.860.76%6,452,456
Feb 5, 202619.0019.7418.8219.7119.713.57%5,729,486
Feb 4, 202619.0519.2518.8919.0319.03-0.42%2,369,422
Feb 3, 202619.5019.5918.9019.1119.11-0.36%3,877,545
Feb 2, 202618.8919.7218.6819.1819.18-3.03%6,995,712
Jan 30, 202619.8719.9919.4019.7819.78-1.69%4,890,144
Jan 29, 202620.2420.5019.9420.1220.12-0.98%2,604,945
Jan 28, 202620.0020.3619.1820.3220.32-0.97%4,740,400
Jan 27, 202620.9621.2220.3820.5220.52-2.66%4,555,128
Jan 26, 202621.3021.9820.9821.0821.08-0.57%2,504,096
Jan 23, 202621.0021.5021.0021.2021.20-1.40%1,897,480
Jan 22, 202621.0021.5420.7021.5021.503.46%2,829,571
Jan 21, 202620.7221.0420.6220.7820.78-1.80%3,154,305
Jan 20, 202621.2421.3821.0221.1621.16-0.38%2,932,445
Jan 19, 202620.8221.3420.6221.2421.242.21%4,538,920
Jan 16, 202620.8821.0020.6420.7820.78-0.48%1,504,500
Jan 15, 202620.5021.1820.5020.8820.882.05%2,322,596
Jan 14, 202620.4020.6820.2420.4620.461.09%2,628,533
Jan 13, 202620.3620.5220.1420.2420.240.30%4,995,560
Jan 12, 202620.8220.8220.1020.1820.18-3.35%3,906,710
Jan 9, 202620.6220.9620.3820.8820.882.65%5,906,800
Jan 8, 202620.5020.7020.1020.3420.341.50%2,892,665
Jan 7, 202620.0020.2019.8620.0420.04-0.89%2,045,188
Jan 6, 202620.2020.3219.6520.2220.220.20%3,645,903
Jan 5, 202620.0220.6019.8820.1820.180.90%4,142,264
Jan 2, 202619.9020.1019.9020.0020.000.50%1,106,891
Dec 31, 202520.1220.1219.9019.9019.90-1.09%1,119,791
Dec 30, 202519.9720.1819.4720.1220.120.75%4,920,166
Dec 29, 202519.4520.0619.4519.9719.972.57%2,393,172
Dec 24, 202520.0020.0019.4219.4719.47-2.84%1,993,100
Dec 23, 202520.3220.1619.4520.0420.040.10%1,967,583
Dec 22, 202520.2020.2419.8720.0220.02-0.89%2,319,420
Dec 19, 202520.2020.3620.0220.2020.20-0.59%4,378,245
Dec 18, 202520.3020.8620.2420.3220.320.20%5,130,349
Dec 17, 202519.6520.5019.5420.2820.283.73%9,125,000
Dec 16, 202519.3819.6219.3719.5519.55-0.15%2,636,618
Dec 15, 202519.4419.6419.1619.5819.580.72%2,026,910
Dec 12, 202519.4819.6019.1419.4419.440.21%4,663,040
Dec 11, 202519.5819.6019.2619.4019.400.73%1,939,200
Dec 10, 202519.5819.5819.1419.2619.26-1.23%2,310,000
Dec 9, 202519.2019.6019.1219.5019.501.14%2,243,819
Dec 8, 202519.6019.6019.2419.2819.280.42%1,855,328
Dec 5, 202519.2019.4518.8819.2019.20-1.03%3,024,322
Dec 4, 202519.1619.4819.1219.4019.402.11%3,312,300
Dec 3, 202519.3219.5418.8719.0019.00-3.36%4,297,866
Dec 2, 202519.4219.6619.3719.6619.660.82%1,548,971
Dec 1, 202519.0919.5119.0919.5019.501.40%2,458,236
Nov 28, 202519.2619.3118.9919.2319.23-1.18%2,245,807
Nov 27, 202519.5019.5919.3719.4619.46-0.21%1,919,200
Nov 26, 202519.2319.6819.2319.5019.501.46%3,070,100
Nov 25, 202519.1319.3018.9719.2219.22-5,383,100
Nov 24, 202519.3419.5019.1719.2219.220.21%3,397,544
Nov 21, 202519.2219.4619.1119.1819.18-2.09%4,458,777
Nov 20, 202518.9519.6618.8119.5919.593.38%11,451,540
Nov 19, 202519.0019.0018.8018.9518.95-0.79%4,201,944
Nov 18, 202518.8019.3018.7219.1019.10-0.10%11,660,590
Nov 17, 202518.4019.3518.4019.1219.122.63%15,383,610
Nov 14, 202518.8019.1718.5118.6318.63-2.36%13,073,100
Nov 13, 202519.1820.9618.7819.0819.0814.39%39,154,220
Nov 12, 202516.7816.8916.5816.6816.68-0.60%3,938,832
Nov 11, 202516.4016.9616.3716.7816.782.32%10,034,000
Nov 10, 202515.4916.4715.3216.4016.407.19%8,061,160
Nov 7, 202515.4815.5515.0415.3015.30-1.16%10,217,440
Nov 6, 202515.8015.9015.3415.4815.48-3.19%8,903,290
Nov 5, 202516.1916.1915.8815.9915.99-1.48%4,047,843
Nov 4, 202516.2416.4916.0816.2316.23-0.79%3,510,800
Nov 3, 202516.3516.6316.1016.3616.360.55%1,793,400
Oct 31, 202516.5016.5516.2616.2716.27-1.39%7,405,789
Oct 30, 202516.9816.9816.3416.5016.50-2.83%4,454,068
Oct 28, 202517.4817.4816.9116.9816.98-1.28%1,833,648
Oct 27, 202517.4017.4817.0217.2017.20-2,804,038
Oct 24, 202517.3917.6217.1217.2017.20-1.04%1,958,117
Oct 23, 202517.3917.3917.0217.3817.380.52%1,273,501
Oct 22, 202517.2117.7117.0317.2917.291.11%3,620,220
Oct 21, 202516.7517.2716.6717.1017.102.21%3,753,000
Oct 20, 202516.6116.9016.5216.7316.730.72%3,372,275
Oct 17, 202516.7916.8816.5616.6116.61-0.48%1,616,353
Oct 16, 202516.5116.7916.3416.6916.690.97%1,886,577
Oct 15, 202515.8616.6015.8416.5316.534.29%3,612,933
Oct 14, 202516.3616.4015.7015.8515.85-2.52%2,286,319
Oct 13, 202516.1516.3315.9516.2616.26-1.69%5,424,937
Oct 10, 202516.8816.9616.4616.5416.54-2.99%3,943,800