Skip to main content
Samsonite Group S.A. (HKG:1910)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.84
+0.06 (0.41%)
Apr 29, 2026, 4:08 PM HKT

Samsonite Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8515.1214.7614.8414.840.41%2,088,200
Apr 28, 202615.1215.2114.6714.7814.78-2.70%4,158,233
Apr 27, 202614.9215.2414.9015.1915.191.95%3,102,798
Apr 24, 202615.1015.2114.6814.9014.90-0.33%4,651,347
Apr 23, 202615.2315.3314.9014.9514.95-1.64%3,163,900
Apr 22, 202615.3515.4915.1115.2015.20-3.18%3,082,093
Apr 21, 202615.7715.8015.5315.7015.70-0.32%1,960,744
Apr 20, 202615.5915.8315.5015.7515.751.68%3,882,588
Apr 17, 202615.5015.5615.3015.4915.49-0.64%2,649,444
Apr 16, 202615.1815.7015.1215.5915.592.70%10,420,260
Apr 15, 202615.2615.2614.8515.1815.181.20%4,551,800
Apr 14, 202615.3015.5514.9315.0015.000.94%3,209,486
Apr 13, 202615.4115.4114.7014.8614.86-4.19%5,039,670
Apr 10, 202615.6015.7815.4315.5115.510.39%3,986,889
Apr 9, 202615.5515.6915.4115.4515.45-1.09%3,376,481
Apr 8, 202615.5015.6915.1615.6215.625.40%5,546,772
Apr 2, 202615.0115.1614.6114.8214.82-2.44%2,853,873
Apr 1, 202615.0015.2214.9515.1915.194.33%4,991,964
Mar 31, 202614.6914.8514.3814.5614.56-0.21%5,221,399
Mar 30, 202615.0015.0914.3514.5914.59-3.44%8,706,700
Mar 27, 202615.1515.4215.0515.1115.110.53%4,837,146
Mar 26, 202615.4015.4414.9815.0315.03-1.18%2,886,096
Mar 25, 202615.5015.6715.0015.2115.21-0.20%3,666,096
Mar 24, 202615.0015.4315.0015.2415.243.25%4,038,594
Mar 23, 202614.7715.1014.5914.7614.76-2.96%6,656,800
Mar 20, 202616.0016.2914.5815.2115.21-8.87%21,805,900
Mar 19, 202617.4217.4916.5316.6916.69-3.86%6,995,940
Mar 18, 202617.3017.5016.9517.3617.361.64%6,584,232
Mar 17, 202616.9817.2916.9117.0817.082.09%3,799,984
Mar 16, 202616.1016.7816.0916.7316.733.91%6,511,321
Mar 13, 202616.2016.3715.9316.1016.10-3.36%13,072,470
Mar 12, 202617.1617.1616.5516.6616.66-2.63%7,770,010
Mar 11, 202617.0017.2716.9117.1117.11-0.81%4,074,367
Mar 10, 202617.2117.7317.2117.2517.250.70%4,541,775
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