Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.070
0.00 (0.00%)
Feb 16, 2026, 12:08 PM HKT
HKG:3822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 19,000 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | 4,000 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.09 | -9.17% | 4,000 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 96,000 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 32,000 |
| Dec 23, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 8.26% | 16,000 |
| Dec 22, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 52,000 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.10 | 1.12 | 1.12 | 1.82% | 16,000 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 34,000 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 15, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -3.45% | 28,000 |
| Dec 12, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -4.13% | 26,000 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 5,600 |
| Dec 10, 2025 | 1.17 | 1.24 | 1.16 | 1.16 | 1.16 | -17.14% | 140,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.28 | - | 91,000 |
| Dec 8, 2025 | 1.45 | 1.46 | 1.40 | 1.40 | 1.28 | -0.71% | 48,800 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.35 | 1.41 | 1.29 | - | 70,000 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29 | 0.71% | 20,000 |