Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.010 (0.95%)
May 7, 2026, 3:57 PM HKT
HKG:3822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.13 | 1.30 | 1.05 | 1.06 | 1.06 | 0.95% | 770,000 |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 4, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.06% | 24,000 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Apr 29, 2026 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -5.71% | 188,800 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 265,800 |
| Apr 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Apr 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Apr 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Apr 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 21, 2026 | 0.96 | 0.99 | 0.96 | 1.02 | 1.02 | 0.99% | 9,400 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 6,600 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 7,600 |
| Apr 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 15, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 88,000 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 400 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 6,000 |
| Apr 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 1, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -5.93% | 24,400 |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 27, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | -3.28% | 21,600 |
| 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% | - |