Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.100 (8.00%)
May 28, 2026, 3:59 PM HKT
HKG:3822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.30 | 1.35 | 1.21 | 1.35 | 1.35 | 8.00% | 164,000 |
| May 27, 2026 | 1.11 | 1.25 | 1.11 | 1.25 | 1.25 | 19.05% | 244,000 |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 55,000 |
| May 22, 2026 | 0.96 | 1.09 | 0.96 | 1.06 | 1.06 | 1.92% | 49,600 |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.04 | 1.04 | 0.97% | 8,000 |
| May 20, 2026 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 1.98% | 300,000 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.01 | 1.01 | - | 6,000 |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| May 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 90,800 |
| May 13, 2026 | 0.97 | 1.04 | 0.97 | 1.00 | 1.00 | - | 68,000 |
| May 12, 2026 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | - | 256,000 |
| May 11, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 298,000 |
| May 8, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 244,000 |
| 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 | - | 2,600 |
| 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 |