La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 737,82 +842,01 (+1,38 %)
Samsonite International S.A. (1910.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 17 mai 2024 | 26,000 | 27,050 | 25,900 | 26,650 | 26,650 | 20 110 332 |
| 16 mai 2024 | 26,100 | 26,300 | 24,750 | 25,800 | 25,800 | 35 407 985 |
| 14 mai 2024 | 28,700 | 29,200 | 28,550 | 28,850 | 28,850 | 4 591 208 |
| 13 mai 2024 | 29,000 | 29,100 | 28,450 | 28,850 | 28,850 | 10 910 366 |
| 10 mai 2024 | 29,000 | 29,300 | 28,800 | 29,050 | 29,050 | 2 045 004 |
| 09 mai 2024 | 28,950 | 29,450 | 28,750 | 29,300 | 29,300 | 3 111 350 |
| 08 mai 2024 | 28,700 | 29,450 | 28,700 | 29,150 | 29,150 | 8 342 784 |
| 07 mai 2024 | 28,650 | 29,350 | 28,550 | 28,700 | 28,700 | 3 683 112 |
| 06 mai 2024 | 28,200 | 28,750 | 27,650 | 28,600 | 28,600 | 4 151 126 |
| 03 mai 2024 | 28,900 | 29,000 | 28,000 | 28,200 | 28,200 | 4 165 099 |
| 02 mai 2024 | 27,500 | 28,400 | 26,850 | 28,250 | 28,250 | 1 825 309 |
| 30 avr. 2024 | 27,000 | 28,350 | 27,000 | 27,800 | 27,800 | 6 591 969 |
| 29 avr. 2024 | 27,550 | 28,000 | 26,950 | 27,200 | 27,200 | 3 745 289 |
| 26 avr. 2024 | 27,600 | 28,550 | 27,100 | 27,550 | 27,550 | 2 977 602 |
| 25 avr. 2024 | 28,000 | 28,250 | 27,650 | 27,700 | 27,700 | 2 273 434 |
| 24 avr. 2024 | 28,050 | 28,500 | 27,900 | 28,200 | 28,200 | 4 937 048 |
| 23 avr. 2024 | 28,050 | 28,500 | 27,800 | 28,050 | 28,050 | 3 459 249 |
| 22 avr. 2024 | 26,900 | 28,100 | 26,850 | 27,850 | 27,850 | 4 913 454 |
| 19 avr. 2024 | 27,000 | 27,100 | 26,300 | 26,900 | 26,900 | 4 841 108 |
| 18 avr. 2024 | 26,750 | 27,700 | 26,650 | 27,300 | 27,300 | 7 542 712 |
| 17 avr. 2024 | 27,500 | 28,150 | 26,500 | 26,850 | 26,850 | 12 377 389 |
| 16 avr. 2024 | 29,000 | 29,200 | 27,500 | 27,800 | 27,800 | 8 116 500 |
| 15 avr. 2024 | 29,100 | 29,450 | 28,900 | 29,050 | 29,050 | 5 254 600 |
| 12 avr. 2024 | 29,050 | 29,550 | 29,000 | 29,250 | 29,250 | 5 395 167 |
| 11 avr. 2024 | 29,050 | 29,300 | 28,700 | 29,050 | 29,050 | 5 745 485 |
| 10 avr. 2024 | 28,800 | 29,750 | 28,800 | 29,300 | 29,300 | 10 513 384 |
| 09 avr. 2024 | 29,250 | 30,700 | 29,250 | 30,000 | 30,000 | 8 775 519 |
| 08 avr. 2024 | 28,550 | 29,350 | 28,200 | 29,350 | 29,350 | 3 473 784 |
| 05 avr. 2024 | 29,400 | 29,900 | 29,000 | 29,050 | 29,050 | 5 433 971 |
| 03 avr. 2024 | 29,600 | 29,900 | 29,200 | 29,400 | 29,400 | 4 496 236 |
| 02 avr. 2024 | 29,850 | 30,250 | 28,700 | 29,300 | 29,300 | 8 456 524 |
| 28 mars 2024 | 29,250 | 29,800 | 29,250 | 29,600 | 29,600 | 6 023 667 |
| 27 mars 2024 | 29,950 | 30,500 | 29,200 | 29,750 | 29,750 | 8 991 415 |
| 26 mars 2024 | 29,800 | 30,500 | 29,400 | 30,000 | 30,000 | 13 794 034 |
| 25 mars 2024 | 28,550 | 30,050 | 28,550 | 29,000 | 29,000 | 11 201 263 |
| 22 mars 2024 | 29,000 | 29,100 | 27,000 | 28,500 | 28,500 | 30 910 413 |
| 21 mars 2024 | 31,250 | 31,250 | 30,600 | 30,700 | 30,700 | 8 313 462 |
| 20 mars 2024 | 30,850 | 31,600 | 30,500 | 31,450 | 31,450 | 11 196 283 |
| 19 mars 2024 | 30,000 | 30,850 | 29,850 | 30,400 | 30,400 | 8 299 039 |
| 18 mars 2024 | 29,900 | 30,650 | 29,700 | 30,450 | 30,450 | 5 270 464 |
| 15 mars 2024 | 29,400 | 30,550 | 28,550 | 30,000 | 30,000 | 10 965 044 |
| 14 mars 2024 | 29,400 | 30,600 | 27,500 | 30,300 | 30,300 | 24 632 762 |
| 13 mars 2024 | 29,800 | 30,000 | 29,150 | 29,300 | 29,300 | 5 293 446 |
| 12 mars 2024 | 29,900 | 30,500 | 29,250 | 29,700 | 29,700 | 8 650 119 |
| 11 mars 2024 | 29,500 | 30,800 | 29,500 | 29,900 | 29,900 | 11 463 118 |
| 08 mars 2024 | 29,200 | 29,750 | 29,050 | 29,350 | 29,350 | 6 388 985 |
| 07 mars 2024 | 28,850 | 29,550 | 28,000 | 29,000 | 29,000 | 7 980 997 |
| 06 mars 2024 | 28,800 | 29,150 | 28,350 | 28,850 | 28,850 | 5 006 609 |
| 05 mars 2024 | 28,000 | 29,250 | 27,200 | 28,750 | 28,750 | 5 145 845 |
| 04 mars 2024 | 28,200 | 29,900 | 28,150 | 29,400 | 29,400 | 21 474 855 |
| 01 mars 2024 | 27,350 | 28,450 | 27,350 | 28,200 | 28,200 | 11 137 260 |
| 29 févr. 2024 | 26,200 | 27,600 | 25,700 | 27,350 | 27,350 | 22 923 992 |
| 28 févr. 2024 | 26,450 | 27,500 | 26,200 | 26,850 | 26,850 | 21 592 425 |
| 27 févr. 2024 | 23,050 | 27,500 | 22,600 | 26,450 | 26,450 | 51 085 137 |
| 26 févr. 2024 | 23,550 | 23,850 | 23,250 | 23,250 | 23,250 | 5 726 507 |
| 23 févr. 2024 | 23,550 | 24,050 | 23,500 | 23,900 | 23,900 | 2 407 883 |
| 22 févr. 2024 | 23,650 | 23,650 | 23,150 | 23,600 | 23,600 | 2 968 030 |
| 21 févr. 2024 | 23,850 | 23,950 | 23,400 | 23,500 | 23,500 | 2 670 870 |
| 20 févr. 2024 | 23,700 | 23,750 | 23,300 | 23,700 | 23,700 | 1 328 718 |
| 19 févr. 2024 | 24,050 | 24,300 | 23,400 | 23,850 | 23,850 | 8 038 574 |
| 16 févr. 2024 | 23,500 | 24,700 | 23,500 | 24,500 | 24,500 | 4 951 059 |
| 15 févr. 2024 | 24,150 | 24,150 | 22,800 | 23,450 | 23,450 | 6 278 785 |
| 14 févr. 2024 | 22,800 | 23,500 | 22,550 | 23,400 | 23,400 | 6 723 878 |
| 09 févr. 2024 | 23,100 | 23,100 | 23,100 | 23,100 | 23,100 | - |
| 08 févr. 2024 | 22,700 | 23,500 | 22,600 | 23,350 | 23,350 | 2 909 600 |
| 07 févr. 2024 | 23,650 | 24,000 | 23,250 | 23,350 | 23,350 | 4 769 650 |
| 06 févr. 2024 | 23,000 | 23,700 | 22,700 | 23,500 | 23,500 | 4 494 595 |
| 05 févr. 2024 | 23,150 | 23,400 | 22,750 | 23,100 | 23,100 | 3 845 511 |
| 02 févr. 2024 | 22,900 | 23,800 | 22,700 | 23,150 | 23,150 | 5 305 552 |
| 01 févr. 2024 | 21,800 | 23,150 | 21,650 | 22,900 | 22,900 | 4 917 789 |
| 31 janv. 2024 | 22,600 | 22,700 | 21,650 | 21,800 | 21,800 | 6 991 864 |
| 30 janv. 2024 | 22,950 | 23,000 | 21,900 | 22,450 | 22,450 | 6 378 098 |
| 29 janv. 2024 | 22,750 | 23,250 | 22,200 | 22,950 | 22,950 | 6 156 159 |
| 26 janv. 2024 | 22,900 | 22,900 | 22,250 | 22,500 | 22,500 | 5 032 443 |
| 25 janv. 2024 | 23,300 | 23,350 | 22,800 | 23,000 | 23,000 | 6 811 572 |
| 24 janv. 2024 | 22,450 | 22,950 | 22,250 | 22,750 | 22,750 | 4 050 204 |
| 23 janv. 2024 | 21,650 | 22,350 | 21,350 | 22,050 | 22,050 | 8 735 204 |
| 22 janv. 2024 | 22,600 | 22,800 | 21,200 | 21,500 | 21,500 | 8 506 153 |
| 19 janv. 2024 | 22,400 | 23,150 | 22,400 | 22,450 | 22,450 | 4 103 171 |
| 18 janv. 2024 | 22,000 | 22,800 | 22,000 | 22,500 | 22,500 | 3 622 933 |
| 17 janv. 2024 | 22,800 | 22,850 | 22,000 | 22,100 | 22,100 | 7 979 132 |
| 16 janv. 2024 | 22,750 | 23,350 | 22,600 | 22,850 | 22,850 | 3 858 166 |
| 15 janv. 2024 | 23,700 | 23,700 | 23,700 | 23,700 | 23,700 | - |
| 12 janv. 2024 | 23,800 | 24,200 | 23,550 | 23,700 | 23,700 | 2 398 636 |
| 11 janv. 2024 | 23,600 | 24,050 | 23,550 | 23,750 | 23,750 | 2 585 086 |
| 10 janv. 2024 | 23,200 | 23,850 | 23,050 | 23,600 | 23,600 | 1 389 082 |
| 09 janv. 2024 | 23,850 | 23,950 | 23,450 | 23,500 | 23,500 | 5 037 742 |
| 08 janv. 2024 | 23,600 | 24,400 | 23,350 | 23,900 | 23,900 | 8 112 555 |
| 05 janv. 2024 | 22,650 | 23,900 | 22,650 | 23,650 | 23,650 | 13 166 772 |
| 04 janv. 2024 | 23,700 | 23,700 | 22,200 | 22,900 | 22,900 | 18 248 334 |
| 03 janv. 2024 | 25,000 | 25,000 | 23,300 | 23,950 | 23,950 | 12 410 610 |
| 02 janv. 2024 | 25,650 | 25,750 | 24,950 | 25,250 | 25,250 | 5 005 878 |
| 29 déc. 2023 | 25,500 | 25,950 | 25,450 | 25,750 | 25,750 | 6 453 067 |
| 28 déc. 2023 | 25,100 | 25,800 | 25,000 | 25,500 | 25,500 | 3 262 141 |
| 27 déc. 2023 | 25,450 | 25,450 | 24,850 | 25,000 | 25,000 | 3 748 944 |
| 22 déc. 2023 | 25,800 | 25,900 | 25,300 | 25,450 | 25,450 | 3 841 168 |
| 21 déc. 2023 | 24,650 | 25,950 | 24,650 | 25,500 | 25,500 | 6 935 403 |
| 20 déc. 2023 | 25,550 | 26,200 | 25,500 | 25,650 | 25,650 | 4 735 230 |
| 19 déc. 2023 | 24,500 | 25,400 | 24,500 | 25,200 | 25,200 | 6 100 949 |
| 18 déc. 2023 | 24,950 | 25,100 | 24,350 | 24,500 | 24,500 | 4 884 207 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
