Samsonite Group S.A. 1910
HKEX · Çin Hong Kong ÖİB · Dayanıklı Tüketim Malları
HKD 12,38-0,30 (-%2,37)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 12,31 | -%2,92 | HKD 12,68 | HKD 12,68 | HKD 12,23 | 1,30M |
| 2026-09-30 | HKD 12,68 | +%1,12 | HKD 12,59 | HKD 12,74 | HKD 12,53 | 3,71M |
| 2026-09-29 | HKD 12,54 | -%1,03 | HKD 12,62 | HKD 12,66 | HKD 12,41 | 6,86M |
| 2026-09-28 | HKD 12,67 | +%2,18 | HKD 12,55 | HKD 12,80 | HKD 12,55 | 3,23M |
| 2026-09-25 | HKD 12,40 | +%0,73 | HKD 12,39 | HKD 12,52 | HKD 12,30 | 1,70M |
| 2026-09-24 | HKD 12,31 | +%0,41 | HKD 12,26 | HKD 12,37 | HKD 12,10 | 1,33M |
| 2026-09-23 | HKD 12,26 | +%2,08 | HKD 12,01 | HKD 12,27 | HKD 11,91 | 3,11M |
| 2026-09-22 | HKD 12,01 | -%0,99 | HKD 12,38 | HKD 12,38 | HKD 11,88 | 2,38M |
| 2026-09-21 | HKD 12,13 | -%0,98 | HKD 12,32 | HKD 12,37 | HKD 12,05 | 1,85M |
| 2026-09-18 | HKD 12,25 | +%0,82 | HKD 12,15 | HKD 12,25 | HKD 12,09 | 4,43M |
| 2026-09-17 | HKD 12,15 | -%3,11 | HKD 12,54 | HKD 12,54 | HKD 12,09 | 2,12M |
| 2026-09-16 | HKD 12,54 | +%0,08 | HKD 12,70 | HKD 12,81 | HKD 12,53 | 4,81M |
| 2026-09-15 | HKD 12,53 | -%0,40 | HKD 12,58 | HKD 12,66 | HKD 12,50 | 2,02M |
| 2026-09-14 | HKD 12,58 | +%0,64 | HKD 12,55 | HKD 12,70 | HKD 12,51 | 1,81M |
| 2026-09-11 | HKD 12,50 | -%1,96 | HKD 12,85 | HKD 12,85 | HKD 12,45 | 2,56M |
| 2026-09-10 | HKD 12,75 | +%1,76 | HKD 12,60 | HKD 12,87 | HKD 12,40 | 2,26M |
| 2026-09-09 | HKD 12,53 | -%1,26 | HKD 12,70 | HKD 12,70 | HKD 12,45 | 1,19M |
| 2026-09-08 | HKD 12,69 | -%0,94 | HKD 12,76 | HKD 12,84 | HKD 12,68 | 1,14M |
| 2026-09-07 | HKD 12,81 | +%2,40 | HKD 12,60 | HKD 12,89 | HKD 12,47 | 2,64M |
| 2026-09-04 | HKD 12,51 | +%2,71 | HKD 12,32 | HKD 12,55 | HKD 12,22 | 2,87M |
| 2026-09-03 | HKD 12,18 | -%0,16 | HKD 12,18 | HKD 12,42 | HKD 12,12 | 14,32M |
| 2026-09-02 | HKD 12,20 | -%0,41 | HKD 12,24 | HKD 12,34 | HKD 12,06 | 15,03M |
| 2026-09-01 | HKD 12,25 | +%0,41 | HKD 12,20 | HKD 12,27 | HKD 12,10 | 4,05M |
| 2026-08-31 | HKD 12,20 | -%2,79 | HKD 12,55 | HKD 12,70 | HKD 12,06 | 4,92M |
| 2026-08-28 | HKD 12,55 | -%0,24 | HKD 12,60 | HKD 12,78 | HKD 12,38 | 2,67M |
| 2026-08-27 | HKD 12,58 | -%1,33 | HKD 12,80 | HKD 12,80 | HKD 12,51 | 4,32M |
| 2026-08-26 | HKD 12,75 | -%0,08 | HKD 12,90 | HKD 12,90 | HKD 12,68 | 2,03M |
| 2026-08-25 | HKD 12,76 | +%0,71 | HKD 12,80 | HKD 12,84 | HKD 12,63 | 1,82M |
| 2026-08-24 | HKD 12,67 | -%2,46 | HKD 13,00 | HKD 13,00 | HKD 12,40 | 7,32M |
| 2026-08-21 | HKD 12,99 | -%0,84 | HKD 13,30 | HKD 13,33 | HKD 12,92 | 1,33M |
| 2026-08-20 | HKD 13,10 | -%0,76 | HKD 13,20 | HKD 13,40 | HKD 13,10 | 2,09M |
| 2026-08-19 | HKD 13,20 | -%0,75 | HKD 13,31 | HKD 13,31 | HKD 13,06 | 1,51M |
| 2026-08-18 | HKD 13,30 | -%0,82 | HKD 13,43 | HKD 13,55 | HKD 13,07 | 4,93M |
| 2026-08-17 | HKD 13,41 | +%1,44 | HKD 13,28 | HKD 13,54 | HKD 12,85 | 3,90M |
| 2026-08-14 | HKD 13,22 | -%5,16 | HKD 13,94 | HKD 13,94 | HKD 12,56 | 10,32M |
| 2026-08-13 | HKD 13,94 | +%2,73 | HKD 13,48 | HKD 14,58 | HKD 13,35 | 9,59M |
| 2026-08-12 | HKD 13,57 | -%2,02 | HKD 13,86 | HKD 14,60 | HKD 13,52 | 2,24M |
| 2026-08-11 | HKD 13,85 | -%0,43 | HKD 13,85 | HKD 14,06 | HKD 13,74 | 3,06M |
| 2026-08-10 | HKD 13,91 | +%0,22 | HKD 14,11 | HKD 14,11 | HKD 13,82 | 698,47K |
| 2026-08-07 | HKD 13,88 | -%1,56 | HKD 14,20 | HKD 14,20 | HKD 13,85 | 752,11K |
| 2026-08-06 | HKD 14,10 | -%0,63 | HKD 14,24 | HKD 14,24 | HKD 14,01 | 3,69M |
| 2026-08-05 | HKD 14,19 | +%0,21 | HKD 14,11 | HKD 14,31 | HKD 14,01 | 3,39M |
| 2026-08-04 | HKD 14,16 | -%1,39 | HKD 14,35 | HKD 14,37 | HKD 14,06 | 1,47M |
| 2026-08-03 | HKD 14,36 | +%1,63 | HKD 14,20 | HKD 14,41 | HKD 14,09 | 1,87M |
| 2026-07-31 | HKD 14,13 | +%0,28 | HKD 14,20 | HKD 14,20 | HKD 13,82 | 2,48M |
| 2026-07-30 | HKD 14,09 | +%1,08 | HKD 14,00 | HKD 14,09 | HKD 13,73 | 3,03M |
| 2026-07-29 | HKD 13,94 | +%0,87 | HKD 13,83 | HKD 14,10 | HKD 13,67 | 2,08M |
| 2026-07-28 | HKD 13,82 | -%1,50 | HKD 14,03 | HKD 14,03 | HKD 13,67 | 1,67M |
| 2026-07-27 | HKD 14,03 | +%2,48 | HKD 13,72 | HKD 14,03 | HKD 13,72 | 1,82M |
| 2026-07-24 | HKD 13,69 | -%0,58 | HKD 13,90 | HKD 13,90 | HKD 13,42 | 1,54M |
| 2026-07-23 | HKD 13,77 | +%2,46 | HKD 13,55 | HKD 13,85 | HKD 13,46 | 1,62M |
| 2026-07-22 | HKD 13,44 | -%1,90 | HKD 13,70 | HKD 13,70 | HKD 13,30 | 3,92M |
| 2026-07-21 | HKD 13,70 | -%1,15 | HKD 13,88 | HKD 13,96 | HKD 13,44 | 5,74M |
| 2026-07-20 | HKD 13,86 | -%0,43 | HKD 13,96 | HKD 14,08 | HKD 13,79 | 4,36M |
| 2026-07-17 | HKD 13,92 | +%2,58 | HKD 13,57 | HKD 14,00 | HKD 13,57 | 7,02M |
| 2026-07-16 | HKD 13,57 | +%1,72 | HKD 13,48 | HKD 13,75 | HKD 13,44 | 4,54M |
| 2026-07-15 | HKD 13,34 | -%1,04 | HKD 13,50 | HKD 13,50 | HKD 13,10 | 3,93M |
| 2026-07-14 | HKD 13,48 | -%0,96 | HKD 13,62 | HKD 13,62 | HKD 13,04 | 3,99M |
| 2026-07-13 | HKD 13,61 | -%2,37 | HKD 14,20 | HKD 14,20 | HKD 13,56 | 4,19M |
| 2026-07-10 | HKD 13,94 | +%2,50 | HKD 13,70 | HKD 14,18 | HKD 13,53 | 2,71M |
| 2026-07-09 | HKD 13,60 | +%0,15 | HKD 13,47 | HKD 13,66 | HKD 13,34 | 4,30M |
| 2026-07-08 | HKD 13,58 | +%0,59 | HKD 13,71 | HKD 13,71 | HKD 13,34 | 2,53M |
| 2026-07-07 | HKD 13,50 | -%2,67 | HKD 13,87 | HKD 14,04 | HKD 13,39 | 4,68M |
| 2026-07-06 | HKD 13,87 | -%0,14 | HKD 13,90 | HKD 14,00 | HKD 13,71 | 1,57M |
| 2026-07-03 | HKD 13,89 | +%0,51 | HKD 13,82 | HKD 14,00 | HKD 13,82 | 2,90M |
| 2026-07-02 | HKD 13,82 | +%1,47 | HKD 13,59 | HKD 14,04 | HKD 13,44 | 5,18M |
| 2026-06-30 | HKD 13,62 | -%0,73 | HKD 13,70 | HKD 13,77 | HKD 13,41 | 6,16M |
| 2026-06-29 | HKD 13,72 | +%2,54 | HKD 13,66 | HKD 13,87 | HKD 13,55 | 3,26M |
| 2026-06-26 | HKD 13,38 | -%1,47 | HKD 13,65 | HKD 13,65 | HKD 13,10 | 2,94M |
| 2026-06-25 | HKD 13,58 | -%1,52 | HKD 13,80 | HKD 13,81 | HKD 13,50 | 2,34M |
| 2026-06-24 | HKD 13,79 | +%1,40 | HKD 13,80 | HKD 13,90 | HKD 13,67 | 3,67M |
| 2026-06-23 | HKD 13,60 | -%1,02 | HKD 13,80 | HKD 13,88 | HKD 13,43 | 5,44M |
| 2026-06-22 | HKD 13,74 | -%0,65 | HKD 13,98 | HKD 14,05 | HKD 13,50 | 12,07M |
| 2026-06-18 | HKD 13,83 | -%1,64 | HKD 14,00 | HKD 14,00 | HKD 13,68 | 11,87M |
| 2026-06-17 | HKD 14,06 | +%0,07 | HKD 14,46 | HKD 14,46 | HKD 13,95 | 2,66M |
| 2026-06-16 | HKD 14,05 | -%1,33 | HKD 14,26 | HKD 14,66 | HKD 13,93 | 1,80M |
| 2026-06-15 | HKD 14,24 | -%0,21 | HKD 14,12 | HKD 14,94 | HKD 14,10 | 4,43M |
| 2026-06-12 | HKD 14,27 | +%0,92 | HKD 14,35 | HKD 14,41 | HKD 14,10 | 5,11M |
| 2026-06-11 | HKD 14,14 | -%0,98 | HKD 14,30 | HKD 14,30 | HKD 13,92 | 2,32M |
| 2026-06-10 | HKD 14,28 | +%1,20 | HKD 14,00 | HKD 14,39 | HKD 14,00 | 5,84M |
| 2026-06-09 | HKD 14,11 | +%0,79 | HKD 14,10 | HKD 14,22 | HKD 13,96 | 4,81M |
| 2026-06-08 | HKD 14,00 | -%0,36 | HKD 14,00 | HKD 14,05 | HKD 13,68 | 7,18M |
| 2026-06-05 | HKD 14,05 | -%0,71 | HKD 14,15 | HKD 14,24 | HKD 14,00 | 5,25M |
| 2026-06-04 | HKD 14,15 | -%0,91 | HKD 14,28 | HKD 14,56 | HKD 14,06 | 3,87M |
| 2026-06-03 | HKD 14,28 | -%3,19 | HKD 14,70 | HKD 14,83 | HKD 14,18 | 5,39M |
| 2026-06-02 | HKD 14,75 | +%0,07 | HKD 14,74 | HKD 14,81 | HKD 14,56 | 3,02M |
| 2026-06-01 | HKD 14,74 | +%1,80 | HKD 14,55 | HKD 14,81 | HKD 14,40 | 4,37M |
| 2026-05-29 | HKD 14,48 | +%0,35 | HKD 14,68 | HKD 14,70 | HKD 14,40 | 5,95M |
| 2026-05-28 | HKD 14,43 | -%2,30 | HKD 14,47 | HKD 14,73 | HKD 14,25 | 4,02M |
| 2026-05-27 | HKD 14,77 | +%1,23 | HKD 14,73 | HKD 14,89 | HKD 14,54 | 5,02M |