Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.040 (-3.28%)
At close: Mar 27, 2026
HKG:3822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 19, 2026 | 1.15 | 1.22 | 1.11 | 1.22 | 1.22 | -3.17% | 33,000 |
| Mar 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 2,000 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 16, 2026 | 1.23 | 1.34 | 1.15 | 1.26 | 1.26 | 8.62% | 63,000 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -5.69% | 20,000 |
| Mar 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 200 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 6.03% | 26,600 |
| Mar 5, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 13,000 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Mar 3, 2026 | 1.20 | 1.20 | 1.10 | 1.11 | 1.11 | -1.77% | 56,000 |
| Mar 2, 2026 | 1.18 | 1.20 | 1.05 | 1.13 | 1.13 | 1.80% | 28,000 |
| Feb 27, 2026 | 1.07 | 1.10 | 1.07 | 1.11 | 1.11 | 0.91% | 16,800 |
| Feb 26, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 82,000 |
| Feb 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 8,000 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 4,000 |
| Feb 11, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 52,600 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.08 | 1.10 | 1.10 | 1.85% | 8,000 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.08 | 0.93% | 12,000 |
| Feb 6, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 42,000 |
| Feb 5, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 54,000 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 400 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 16,000 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 8,000 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 28, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 48,000 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 12,000 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 108,000 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | 3.67% | 84,000 |
| Jan 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,800 |
| Jan 14, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 84,000 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | 20,000 |