Sam Woo Construction Group Limited (HKG:3822)
Hong Kong · Delayed Price · Currency is HKD 1.180
0.00 (0.00%)
Aug 26, 2026, 3:54 PM HKT
HKG:3822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | -5.26% | 80,000 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 16, 2026 | 0.93 | 0.94 | 0.91 | 0.95 | 0.95 | -3.06% | 72,000 |
| Jul 15, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | - | 104,000 |
| Jul 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 80,000 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 36,000 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 44,000 |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 6, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 32,000 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | 4,000 |
| Jul 2, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -11.86% | 16,000 |
| Jun 30, 2026 | 1.07 | 1.20 | 1.07 | 1.18 | 1.18 | 9.26% | 72,000 |
| Jun 29, 2026 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -6.09% | 1,008,000 |
| Jun 26, 2026 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -12.21% | 76,000 |
| Jun 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 40,000 |
| Jun 17, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | 20,000 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |