HKSE - Delayed Quote
HKD
Samsonite Group S.A. (1910.HK)
12.920
+0.390
(+3.11%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.780
13.100
12.550
12.920
12.920
2,109,650
Oct 29, 2026
12.580
12.600
12.360
12.530
12.530
5,039,400
Oct 28, 2026
13.000
13.000
12.560
12.630
12.630
2,255,400
Oct 27, 2026
13.140
13.170
12.800
12.860
12.860
1,416,000
Oct 26, 2026
13.110
13.340
12.950
13.120
13.120
1,692,600
Oct 23, 2026
12.850
13.320
12.650
13.290
13.290
2,067,746
Oct 22, 2026
13.100
13.210
12.780
12.900
12.900
2,508,278
Oct 21, 2026
13.300
13.490
13.040
13.220
13.220
8,772,021
Oct 20, 2026
13.080
13.540
12.960
13.400
13.400
6,696,019
Oct 16, 2026
12.830
13.140
12.830
13.140
13.140
1,653,000
Oct 15, 2026
12.880
12.980
12.690
12.830
12.830
2,320,900
Oct 14, 2026
12.630
12.990
12.610
12.890
12.890
1,167,775
Oct 13, 2026
12.880
12.880
12.550
12.630
12.630
2,567,541
Oct 12, 2026
13.160
13.160
12.820
12.880
12.880
1,188,300
Oct 9, 2026
12.980
12.980
12.490
12.840
12.840
2,543,100
Oct 8, 2026
13.280
13.310
12.540
12.590
12.590
2,807,915
Oct 7, 2026
13.050
13.410
13.020
13.330
13.330
2,832,000
Oct 6, 2026
12.960
13.160
12.960
13.050
13.050
1,980,900
Oct 5, 2026
12.590
13.070
12.430
12.950
12.950
2,529,300
Oct 2, 2026
12.680
12.680
12.230
12.440
12.440
3,319,448
Sep 30, 2026
12.590
12.740
12.530
12.680
12.680
3,707,093
Sep 29, 2026
12.620
12.660
12.410
12.540
12.540
6,855,539
Sep 28, 2026
12.550
12.800
12.550
12.670
12.670
3,234,710
Sep 25, 2026
12.390
12.520
12.300
12.400
12.400
1,695,395
Sep 24, 2026
12.260
12.370
12.100
12.310
12.310
1,332,295
Sep 23, 2026
12.010
12.270
11.910
12.260
12.260
3,114,596
Sep 22, 2026
12.380
12.380
11.880
12.010
12.010
2,384,700
Sep 21, 2026
12.320
12.370
12.050
12.130
12.130
1,853,569
Sep 18, 2026
12.150
12.250
12.090
12.250
12.250
4,428,894
Sep 17, 2026
12.540
12.540
12.090
12.150
12.150
2,118,880
Sep 16, 2026
12.700
12.810
12.530
12.540
12.540
4,814,708
Sep 15, 2026
12.580
12.660
12.500
12.530
12.530
2,019,731
Sep 14, 2026
12.550
12.700
12.510
12.580
12.580
1,809,700
Sep 11, 2026
12.850
12.850
12.450
12.500
12.500
2,559,144
Sep 10, 2026
12.600
12.870
12.400
12.750
12.750
2,255,800
Sep 9, 2026
12.700
12.700
12.450
12.530
12.530
1,187,389
Sep 8, 2026
12.760
12.840
12.680
12.690
12.690
1,142,973
Sep 7, 2026
12.600
12.890
12.470
12.810
12.810
2,640,409
Sep 4, 2026
12.320
12.550
12.220
12.510
12.510
2,874,256
Sep 3, 2026
12.180
12.420
12.120
12.180
12.180
14,315,287
Sep 2, 2026
12.240
12.340
12.060
12.200
12.200
15,033,374
Sep 1, 2026
12.200
12.270
12.100
12.250
12.250
4,045,384
Aug 31, 2026
12.550
12.700
12.060
12.200
12.200
4,916,096
Aug 28, 2026
12.600
12.780
12.380
12.550
12.550
2,666,437
Aug 27, 2026
12.800
12.800
12.510
12.580
12.580
4,319,964
Aug 26, 2026
12.900
12.900
12.680
12.750
12.750
2,034,464
Aug 25, 2026
12.800
12.840
12.630
12.760
12.760
1,823,929
Aug 24, 2026
13.000
13.000
12.400
12.670
12.670
7,319,249
Aug 21, 2026
13.300
13.330
12.920
12.990
12.990
1,327,430
Aug 20, 2026
13.200
13.400
13.100
13.100
13.100
2,094,140
Aug 19, 2026
13.310
13.310
13.060
13.200
13.200
1,505,170
Aug 18, 2026
13.430
13.550
13.070
13.300
13.300
4,933,401
Aug 17, 2026
13.280
13.540
12.850
13.410
13.410
3,903,456
Aug 14, 2026
13.940
13.940
12.560
13.220
13.220
10,318,000
Aug 13, 2026
13.480
14.580
13.350
13.940
13.940
9,593,985
Aug 12, 2026
13.860
14.600
13.520
13.570
13.570
2,240,681
Aug 11, 2026
13.850
14.060
13.740
13.850
13.850
3,057,948
Aug 10, 2026
14.110
14.110
13.820
13.910
13.910
698,470
Aug 7, 2026
14.200
14.200
13.850
13.880
13.880
752,113
Aug 6, 2026
14.240
14.240
14.010
14.100
14.100
3,694,200
Aug 5, 2026
14.110
14.310
14.010
14.190
14.190
3,385,375
Aug 4, 2026
14.350
14.370
14.060
14.160
14.160
1,473,928
Aug 3, 2026
14.200
14.410
14.090
14.360
14.360
1,866,713
Jul 31, 2026
14.200
14.200
13.820
14.130
14.130
2,476,699
Jul 30, 2026
14.000
14.090
13.730
14.090
14.090
3,026,961
Jul 29, 2026
13.830
14.100
13.670
13.940
13.940
2,082,300
Jul 28, 2026
14.030
14.030
13.670
13.820
13.820
1,673,488
Jul 27, 2026
13.720
14.030
13.720
14.030
14.030
1,818,900
Jul 24, 2026
13.900
13.900
13.420
13.690
13.690
1,539,281
Jul 23, 2026
13.550
13.850
13.460
13.770
13.770
1,624,700
Jul 22, 2026
13.700
13.700
13.300
13.440
13.440
3,915,381
Jul 21, 2026
13.880
13.960
13.440
13.700
13.700
5,742,900
Jul 20, 2026
13.960
14.080
13.790
13.860
13.860
4,362,900
Jul 17, 2026
13.570
14.000
13.570
13.920
13.920
7,015,706
Jul 16, 2026
13.480
13.750
13.440
13.570
13.570
4,536,995
Jul 15, 2026
13.500
13.500
13.100
13.340
13.340
3,927,169
Jul 14, 2026
13.620
13.620
13.040
13.480
13.480
3,988,572
Jul 13, 2026
14.200
14.200
13.560
13.610
13.610
4,192,060
Jul 10, 2026
13.700
14.180
13.530
13.940
13.940
2,713,098
Jul 9, 2026
13.470
13.660
13.340
13.600
13.600
4,302,938
Jul 8, 2026
13.710
13.710
13.340
13.580
13.580
2,525,999
Jul 7, 2026
13.870
14.040
13.390
13.500
13.500
4,679,739
Jul 6, 2026
13.900
14.000
13.710
13.870
13.870
1,566,470
Jul 3, 2026
13.820
14.000
13.820
13.890
13.890
2,903,900
Jul 2, 2026
13.590
14.040
13.440
13.820
13.820
5,176,943
Jun 30, 2026
13.700
13.770
13.410
13.620
13.620
6,156,263
Jun 29, 2026
13.660
13.870
13.550
13.720
13.720
3,264,900
Jun 26, 2026
13.650
13.650
13.100
13.380
13.380
2,944,180
Jun 25, 2026
13.800
13.810
13.500
13.580
13.580
2,340,410
Jun 24, 2026
13.800
13.900
13.670
13.790
13.790
3,669,620
Jun 23, 2026
13.800
13.880
13.430
13.600
13.600
5,438,912
Jun 22, 2026
13.980
14.050
13.500
13.740
13.740
12,074,940
Jun 18, 2026
14.000
14.000
13.680
13.830
13.830
11,870,400
Jun 17, 2026
14.460
14.460
13.950
14.060
14.060
2,663,177
Jun 16, 2026
14.260
14.660
13.930
14.050
14.050
1,802,621
Jun 15, 2026
0.8012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
14.120
14.940
14.100
14.240
14.240
4,433,677
Jun 12, 2026
14.350
14.410
14.100
14.270
13.469
5,112,307
Jun 11, 2026
14.300
14.300
13.920
14.140
13.346
2,315,496
Jun 10, 2026
14.000
14.390
14.000
14.280
13.478
5,844,600
Jun 9, 2026
14.100
14.220
13.960
14.110
13.318
4,811,180
Jun 8, 2026
14.000
14.050
13.680
14.000
13.214
7,175,258
Jun 5, 2026
14.150
14.240
14.000
14.050
13.261
5,247,172
Jun 4, 2026
14.280
14.560
14.060
14.150
13.356
3,869,841
Jun 3, 2026
14.700
14.830
14.180
14.280
13.478
5,391,900
Jun 2, 2026
14.740
14.810
14.560
14.750
13.922
3,018,932
Jun 1, 2026
14.550
14.810
14.400
14.740
13.912
4,371,792
May 29, 2026
14.680
14.700
14.400
14.480
13.667
5,945,147
May 28, 2026
14.470
14.730
14.250
14.430
13.620
4,015,959
May 27, 2026
14.730
14.890
14.540
14.770
13.941
5,022,688
May 26, 2026
14.840
14.850
14.590
14.590
13.771
3,860,734
May 22, 2026
14.890
14.900
14.620
14.630
13.809
2,529,512
May 21, 2026
14.650
14.980
14.650
14.760
13.931
6,425,449
May 20, 2026
14.490
14.640
14.310
14.520
13.705
3,570,631
May 19, 2026
14.660
14.720
14.390
14.460
13.648
3,803,199
May 18, 2026
14.520
14.760
14.270
14.560
13.743
5,412,443
May 15, 2026
14.030
14.610
14.000
14.610
13.790
6,007,344
May 14, 2026
14.050
14.250
13.760
14.030
13.242
11,697,865
May 13, 2026
14.040
14.040
13.650
13.690
12.921
10,178,804
May 12, 2026
13.860
14.140
13.750
14.040
13.252
11,689,514
May 11, 2026
15.000
15.000
13.860
13.860
13.082
10,929,015
May 8, 2026
15.250
15.390
15.070
15.200
14.347
4,000,091
May 7, 2026
14.920
15.190
14.810
15.100
14.252
7,082,040
May 6, 2026
14.310
14.470
14.300
14.400
13.592
3,324,654
May 5, 2026
14.480
14.500
14.210
14.280
13.478
4,634,100
May 4, 2026
14.340
14.780
14.160
14.730
13.903
3,253,441
Apr 30, 2026
15.000
15.060
14.230
14.270
13.469
4,660,167
Apr 29, 2026
14.850
15.120
14.760
14.840
14.007
2,088,200
Apr 28, 2026
15.120
15.210
14.670
14.780
13.950
4,158,233
Apr 27, 2026
14.920
15.240
14.900
15.190
14.337
3,102,798
Apr 24, 2026
15.100
15.210
14.680
14.900
14.063
4,651,347
Apr 23, 2026
15.230
15.330
14.900
14.950
14.111
3,163,900
Apr 22, 2026
15.350
15.490
15.110
15.200
14.347
3,082,093
Apr 21, 2026
15.770
15.800
15.530
15.700
14.819
1,960,744
Apr 20, 2026
15.590
15.830
15.500
15.750
14.866
3,882,588
Apr 17, 2026
15.500
15.560
15.300
15.490
14.620
2,649,444
Apr 16, 2026
15.180
15.700
15.120
15.590
14.715
10,420,260
Apr 15, 2026
15.260
15.260
14.850
15.180
14.328
4,551,800
Apr 14, 2026
15.300
15.550
14.930
15.000
14.158
3,209,486
Apr 13, 2026
15.410
15.410
14.700
14.860
14.026
5,039,670
Apr 10, 2026
15.600
15.780
15.430
15.510
14.639
3,986,889
Apr 9, 2026
15.550
15.690
15.410
15.450
14.583
3,376,481
Apr 8, 2026
15.500
15.690
15.160
15.620
14.743
5,546,772
Apr 2, 2026
15.010
15.160
14.610
14.820
13.988
2,853,873
Apr 1, 2026
15.000
15.220
14.950
15.190
14.337
4,991,964
Mar 31, 2026
14.690
14.850
14.380
14.560
13.743
5,221,399
Mar 30, 2026
15.000
15.090
14.350
14.590
13.771
8,706,700
Mar 27, 2026
15.150
15.420
15.050
15.110
14.262
4,837,146
Mar 26, 2026
15.400
15.440
14.980
15.030
14.186
2,886,096
Mar 25, 2026
15.500
15.670
15.000
15.210
14.356
3,666,096
Mar 24, 2026
15.000
15.430
15.000
15.240
14.384
4,038,594
Mar 23, 2026
14.770
15.100
14.590
14.760
13.931
6,656,800
Mar 20, 2026
16.000
16.290
14.580
15.210
14.356
21,805,900
Mar 19, 2026
17.420
17.490
16.530
16.690
15.753
6,995,940
Mar 18, 2026
17.300
17.500
16.950
17.360
16.385
6,584,232
Mar 17, 2026
16.980
17.290
16.910
17.080
16.121
3,799,984
Mar 16, 2026
16.100
16.780
16.090
16.730
15.791
6,511,321
Mar 13, 2026
16.200
16.370
15.930
16.100
15.196
13,072,470
Mar 12, 2026
17.160
17.160
16.550
16.660
15.725
7,770,010
Mar 11, 2026
17.000
17.270
16.910
17.110
16.149
4,074,367
Mar 10, 2026
17.210
17.730
17.210
17.250
16.281
4,541,775
Mar 9, 2026
17.410
17.500
16.870
17.130
16.168
6,926,073
Mar 6, 2026
17.500
17.990
17.320
17.730
16.735
4,785,847
Mar 5, 2026
17.840
18.200
17.130
17.320
16.348
13,923,840
Mar 4, 2026
17.580
17.580
16.530
17.080
16.121
13,749,924
Mar 3, 2026
18.570
18.640
17.450
17.580
16.593
11,158,048
Mar 2, 2026
18.840
18.970
18.570
18.700
17.650
9,848,847
Feb 27, 2026
18.810
19.540
18.810
19.240
18.160
5,711,080
Feb 26, 2026
19.000
19.270
18.140
18.680
17.631
16,589,538
Feb 25, 2026
19.210
19.690
19.020
19.140
18.065
11,648,029
Feb 24, 2026
19.960
20.420
19.350
19.520
18.424
9,896,660
Feb 23, 2026
19.840
20.100
19.840
19.960
18.839
9,117,846
Feb 20, 2026
19.100
19.950
19.100
19.800
18.688
5,049,382
Feb 16, 2026
20.320
20.320
20.320
20.320
19.179
-
Feb 13, 2026
19.880
19.970
19.520
19.880
18.764
3,491,472
Feb 12, 2026
19.980
20.060
19.700
20.000
18.877
1,908,645
Feb 11, 2026
20.000
20.260
19.770
20.040
18.915
5,079,367
Feb 10, 2026
19.990
20.100
19.810
19.990
18.868
2,649,841
Feb 9, 2026
20.120
20.360
19.790
19.990
18.868
3,084,232
Feb 6, 2026
19.000
20.220
19.000
19.860
18.745
6,452,456
Feb 5, 2026
19.000
19.740
18.820
19.710
18.603
5,729,486
Feb 4, 2026
19.050
19.250
18.890
19.030
17.962
2,369,422
Feb 3, 2026
19.500
19.590
18.900
19.110
18.037
3,877,545
Feb 2, 2026
18.890
19.720
18.680
19.180
18.103
6,995,712
Jan 30, 2026
19.870
19.990
19.400
19.780
18.669
4,890,144
Jan 29, 2026
20.240
20.500
19.940
20.120
18.990
2,604,945
Jan 28, 2026
20.000
20.360
19.180
20.320
19.179
4,740,400
Jan 27, 2026
20.960
21.220
20.380
20.520
19.368
4,555,128
Jan 26, 2026
21.300
21.980
20.980
21.080
19.896
2,504,096
Jan 23, 2026
21.000
21.500
21.000
21.200
20.010
1,897,480
Jan 22, 2026
21.000
21.540
20.700
21.500
20.293
2,829,571
Jan 21, 2026
20.720
21.040
20.620
20.780
19.613
3,154,305
Jan 20, 2026
21.240
21.380
21.020
21.160
19.972
2,932,445
Jan 19, 2026
20.820
21.340
20.620
21.240
20.047
4,538,920
Jan 16, 2026
20.880
21.000
20.640
20.780
19.613
1,504,500
Jan 15, 2026
20.500
21.180
20.500
20.880
19.708
2,322,596
Jan 14, 2026
20.400
20.680
20.240
20.460
19.311
2,628,533
Jan 13, 2026
20.360
20.520
20.140
20.240
19.104
4,995,560
Jan 12, 2026
20.820
20.820
20.100
20.180
19.047
3,906,710
Jan 9, 2026
20.620
20.960
20.380
20.880
19.708
5,906,800
Jan 8, 2026
20.500
20.700
20.100
20.340
19.198
2,892,665
Jan 7, 2026
20.000
20.200
19.860
20.040
18.915
2,045,188
Jan 6, 2026
20.200
20.320
19.650
20.220
19.085
3,645,903
Jan 5, 2026
20.020
20.600
19.880
20.180
19.047
4,142,264
Jan 2, 2026
19.900
20.100
19.900
20.000
18.877
1,106,891
Dec 31, 2025
19.900
19.900
19.900
19.900
18.783
-
Dec 30, 2025
19.970
20.180
19.470
20.120
18.990
4,920,166
Dec 29, 2025
19.450
20.060
19.450
19.970
18.849
2,393,172
Dec 24, 2025
19.470
19.470
19.470
19.470
18.377
-
Dec 23, 2025
20.320
20.160
19.450
20.040
18.915
1,967,583
Dec 22, 2025
20.200
20.240
19.870
20.020
18.896
2,319,420
Dec 19, 2025
20.200
20.360
20.020
20.200
19.066
4,378,245
Dec 18, 2025
20.300
20.860
20.240
20.320
19.179
5,130,349
Dec 17, 2025
19.650
20.500
19.540
20.280
19.141
9,125,000
Dec 16, 2025
19.380
19.620
19.370
19.550
18.452
2,636,618
Dec 15, 2025
19.440
19.640
19.160
19.580
18.481
2,026,910
Dec 12, 2025
19.480
19.600
19.140
19.440
18.349
4,663,040
Dec 11, 2025
19.580
19.600
19.260
19.400
18.311
1,939,200
Dec 10, 2025
19.580
19.580
19.140
19.260
18.179
2,310,000
Dec 9, 2025
19.200
19.600
19.120
19.500
18.405
2,243,819
Dec 8, 2025
19.600
19.600
19.240
19.280
18.198
1,855,328
Dec 5, 2025
19.200
19.450
18.880
19.200
18.122
3,024,322
Dec 4, 2025
19.160
19.480
19.120
19.400
18.311
3,312,300
Dec 3, 2025
19.320
19.540
18.870
19.000
17.933
4,297,866
Dec 2, 2025
19.420
19.660
19.370
19.660
18.556
1,548,971
Dec 1, 2025
19.090
19.510
19.090
19.500
18.405
2,458,236
Nov 28, 2025
19.260
19.310
18.990
19.230
18.150
2,245,807
Nov 27, 2025
19.500
19.590
19.370
19.460
18.367
1,919,200
Nov 26, 2025
19.230
19.680
19.230
19.500
18.405
3,070,100
Nov 25, 2025
19.130
19.300
18.970
19.220
18.141
5,383,100
Nov 24, 2025
19.340
19.500
19.170
19.220
18.141
3,397,544
Nov 21, 2025
19.220
19.460
19.110
19.180
18.103
4,458,777
Nov 20, 2025
18.950
19.660
18.810
19.590
18.490
11,451,549
Nov 19, 2025
19.000
19.000
18.800
18.950
17.886
4,201,944
Nov 18, 2025
18.800
19.300
18.720
19.100
18.028
11,660,594
Nov 17, 2025
18.400
19.350
18.400
19.120
18.046
15,383,614
Nov 14, 2025
18.800
19.170
18.510
18.630
17.584
13,073,107
Nov 13, 2025
19.180
20.960
18.780
19.080
18.009
39,154,228
Nov 12, 2025
16.780
16.890
16.580
16.680
15.743
3,938,832
Nov 11, 2025
16.400
16.960
16.370
16.780
15.838
10,034,003
Nov 10, 2025
15.490
16.470
15.320
16.400
15.479
8,061,160
Nov 7, 2025
15.480
15.550
15.040
15.300
14.441
10,217,446
Nov 6, 2025
15.800
15.900
15.340
15.480
14.611
8,903,290
Nov 5, 2025
16.190
16.190
15.880
15.990
15.092
4,047,843
Nov 4, 2025
16.240
16.490
16.080
16.230
15.319
3,510,800
Nov 3, 2025
16.350
16.630
16.100
16.360
15.441
1,793,400
Oct 31, 2025
16.500
16.550
16.260
16.270
15.357
7,405,789
Oct 30, 2025
16.980
16.980
16.340
16.500
15.574
4,454,068
