Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 0.6800
-0.0500 (-6.85%)
Jul 30, 2025, 4:08 PM HKT
HKG:3822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 2,000 |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,200 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -6.85% | 11,000 |
| Jul 24, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 16,000 |
| Jul 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 40,000 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 21, 2025 | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | - | 24,800 |
| Jul 18, 2025 | 0.61 | 0.73 | 0.61 | 0.73 | 0.73 | 12.31% | 30,400 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 16, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -8.45% | 13,000 |
| Jul 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 14, 2025 | 0.59 | 0.71 | 0.59 | 0.71 | 0.71 | 18.33% | 34,000 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 41,200 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | - |
| Jul 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 3, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -4.84% | 37,000 |
| Jul 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 5.08% | 10,000 |
| Jun 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.84% | 6,000 |
| Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jun 26, 2025 | 0.60 | 0.65 | 0.58 | 0.62 | 0.62 | -4.62% | 444,000 |
| Jun 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | - |
| Jun 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | 80,000 |
| Jun 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 10, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -5.71% | 12,000 |
| Jun 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jun 4, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Jun 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jun 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 11,600 |
| May 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -10.67% | 4,000 |
| May 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 22, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | - | 60,000 |
| May 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |