Sam Woo Construction Group Ltd. 3822
HKEX · Hong Kong SAR China · Industrial Services
HKD 1.150.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-09-30 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 34.00K |
| 2026-09-29 | HKD 1.15 | +1.32% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 8.00K |
| 2026-09-28 | HKD 1.13 | +1.34% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 40.00K |
| 2026-09-25 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.12 | HKD 1.12 | 0 |
| 2026-09-24 | HKD 1.12 | -7.44% | HKD 1.15 | HKD 1.15 | HKD 1.11 | 12.00K |
| 2026-09-23 | HKD 1.21 | +9.01% | HKD 1.19 | HKD 1.22 | HKD 1.15 | 44.00K |
| 2026-09-22 | HKD 1.11 | -6.33% | HKD 1.11 | HKD 1.11 | HKD 1.11 | 0 |
| 2026-09-21 | HKD 1.18 | -0.42% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-09-18 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.19 | 4.00K |
| 2026-09-17 | HKD 1.19 | +12.80% | HKD 1.05 | HKD 1.19 | HKD 1.05 | 68.00K |
| 2026-09-16 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 53.40K |
| 2026-09-15 | HKD 1.05 | 0.00% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 0 |
| 2026-09-14 | HKD 1.05 | -4.09% | HKD 1.06 | HKD 1.06 | HKD 1.03 | 53.40K |
| 2026-09-11 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-09-10 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-09-09 | HKD 1.10 | +2.80% | HKD 1.07 | HKD 1.10 | HKD 1.05 | 54.00K |
| 2026-09-08 | HKD 1.07 | -0.93% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 12.00K |
| 2026-09-07 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-09-04 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-09-03 | HKD 1.08 | -1.82% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 12.00K |
| 2026-09-02 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-09-01 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-31 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 0 |
| 2026-08-28 | HKD 1.10 | -6.78% | HKD 1.19 | HKD 1.19 | HKD 1.08 | 101.60K |
| 2026-08-27 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-08-26 | HKD 1.18 | 0.00% | HKD 1.09 | HKD 1.18 | HKD 1.09 | 13.00K |
| 2026-08-25 | HKD 1.18 | +8.26% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 12.00K |
| 2026-08-24 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 8.00K |
| 2026-08-21 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.06 | 79.60K |
| 2026-08-20 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 8.00K |
| 2026-08-19 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-18 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-17 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-14 | HKD 1.09 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.07 | 12.00K |
| 2026-08-13 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-12 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 8.00K |
| 2026-08-11 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-10 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-07 | HKD 1.09 | -8.79% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 0 |
| 2026-08-06 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 12.40K |
| 2026-08-05 | HKD 1.20 | +20.71% | HKD 0.99 | HKD 1.20 | HKD 0.99 | 216.00K |
| 2026-08-04 | HKD 0.99 | +8.20% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 0 |
| 2026-08-03 | HKD 0.92 | +0.55% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 28.00K |
| 2026-07-31 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-07-30 | HKD 0.91 | -4.21% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-07-29 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 72.00K |
| 2026-07-28 | HKD 0.95 | +4.40% | HKD 0.94 | HKD 0.95 | HKD 0.94 | 84.00K |
| 2026-07-27 | HKD 0.91 | 0.00% | HKD 0.91 | HKD 0.91 | HKD 0.91 | 0 |
| 2026-07-24 | HKD 0.91 | -4.21% | HKD 0.90 | HKD 0.90 | HKD 0.85 | 207.00K |
| 2026-07-23 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-22 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-21 | HKD 0.95 | +5.56% | HKD 0.92 | HKD 0.95 | HKD 0.92 | 8.00K |
| 2026-07-20 | HKD 0.90 | -5.26% | HKD 0.87 | HKD 0.90 | HKD 0.85 | 80.00K |
| 2026-07-17 | HKD 0.95 | 0.00% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-16 | HKD 0.95 | -3.06% | HKD 0.95 | HKD 0.95 | HKD 0.95 | 0 |
| 2026-07-15 | HKD 0.98 | 0.00% | HKD 0.96 | HKD 0.98 | HKD 0.95 | 104.00K |
| 2026-07-14 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-07-13 | HKD 0.98 | 0.00% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 80.00K |
| 2026-07-10 | HKD 0.98 | -1.01% | HKD 0.98 | HKD 0.98 | HKD 0.98 | 0 |
| 2026-07-09 | HKD 0.99 | -1.00% | HKD 0.99 | HKD 0.99 | HKD 0.99 | 36.00K |
| 2026-07-08 | HKD 1.00 | -2.91% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 44.00K |
| 2026-07-07 | HKD 1.03 | 0.00% | HKD 1.03 | HKD 1.03 | HKD 1.03 | 0 |
| 2026-07-06 | HKD 1.03 | -4.63% | HKD 1.04 | HKD 1.04 | HKD 1.03 | 32.00K |
| 2026-07-03 | HKD 1.08 | +3.85% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 4.00K |
| 2026-07-02 | HKD 1.04 | -11.86% | HKD 1.07 | HKD 1.07 | HKD 1.04 | 16.00K |
| 2026-06-30 | HKD 1.18 | +9.26% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-06-29 | HKD 1.08 | -6.09% | HKD 1.08 | HKD 1.08 | HKD 1.08 | 0 |
| 2026-06-26 | HKD 1.15 | -12.21% | HKD 1.30 | HKD 1.30 | HKD 1.15 | 76.00K |
| 2026-06-25 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-06-24 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-06-23 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-06-22 | HKD 1.31 | 0.00% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-06-18 | HKD 1.31 | +0.77% | HKD 1.31 | HKD 1.31 | HKD 1.31 | 0 |
| 2026-06-17 | HKD 1.30 | +0.78% | HKD 1.26 | HKD 1.30 | HKD 1.26 | 20.00K |
| 2026-06-16 | HKD 1.29 | 0.00% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-06-15 | HKD 1.29 | 0.00% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 24.00K |
| 2026-06-12 | HKD 1.29 | 0.00% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-06-11 | HKD 1.29 | +11.21% | HKD 1.33 | HKD 1.40 | HKD 1.23 | 229.00K |
| 2026-06-10 | HKD 1.16 | -7.94% | HKD 1.29 | HKD 1.29 | HKD 1.16 | 24.00K |
| 2026-06-09 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-06-08 | HKD 1.26 | -1.56% | HKD 1.26 | HKD 1.26 | HKD 1.26 | 0 |
| 2026-06-05 | HKD 1.28 | +1.59% | HKD 1.21 | HKD 1.28 | HKD 1.20 | 60.00K |
| 2026-06-04 | HKD 1.26 | -8.70% | HKD 1.27 | HKD 1.27 | HKD 1.26 | 44.00K |
| 2026-06-03 | HKD 1.38 | +0.73% | HKD 1.37 | HKD 1.42 | HKD 1.20 | 60.00K |
| 2026-06-02 | HKD 1.37 | 0.00% | HKD 1.37 | HKD 1.37 | HKD 1.37 | 0 |
| 2026-06-01 | HKD 1.37 | +7.03% | HKD 1.38 | HKD 1.38 | HKD 1.37 | 20.00K |
| 2026-05-29 | HKD 1.28 | -5.19% | HKD 1.26 | HKD 1.28 | HKD 1.20 | 92.00K |
| 2026-05-28 | HKD 1.35 | +8.00% | HKD 1.30 | HKD 1.35 | HKD 1.21 | 164.00K |
| 2026-05-27 | HKD 1.25 | +19.05% | HKD 1.11 | HKD 1.25 | HKD 1.11 | 244.00K |