Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.135
+0.015 (1.34%)
Sep 28, 2026, 3:49 PM HKT
HKG:3822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 12,400 |
| Aug 5, 2026 | 0.99 | 1.20 | 0.99 | 1.20 | 1.20 | 20.71% | 216,000 |
| Aug 4, 2026 | 0.96 | 0.98 | 0.96 | 0.99 | 0.99 | 8.20% | 72,200 |
| Aug 3, 2026 | 0.91 | 0.91 | 0.91 | 0.92 | 0.92 | 0.55% | 28,000 |
| Jul 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 30, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -4.21% | 160,000 |
| Jul 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 72,000 |
| Jul 28, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 4.40% | 84,000 |
| Jul 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 24, 2026 | 0.90 | 0.90 | 0.85 | 0.91 | 0.91 | -4.21% | 207,000 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 21, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 5.56% | 8,000 |