Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.115
-0.015 (-1.33%)
Oct 16, 2026, 2:05 PM HKT
HKG:3822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | 30,000 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 14, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 33,000 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 12, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.44% | 48,000 |
| Oct 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 6,800 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 15,000 |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 9,000 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Sep 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 34,000 |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | 8,000 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.34% | 40,000 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 24, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -7.44% | 12,000 |
| Sep 23, 2026 | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | 9.01% | 44,000 |
| Sep 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.33% | 16,000 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | - |
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 4,000 |
| Sep 17, 2026 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | 12.80% | 68,000 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 53,400 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 14, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -4.09% | 53,400 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 9, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 54,000 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 12,000 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,000 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 12,000 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 28, 2026 | 1.19 | 1.19 | 1.08 | 1.10 | 1.10 | -6.78% | 101,600 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 26, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | - | 13,000 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.26% | 12,000 |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,000 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 79,600 |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,000 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.09 | - | 12,000 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 8,000 |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -8.79% | 6,000 |