Sam Woo Construction Group Limited (HKG:3822)
Hong Kong
· Delayed Price · Currency is HKD 0.990
-0.060 (-5.71%)
Apr 29, 2026, 6:07 PM HKT
HKG:3822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 8,000 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 4,000 |
| Feb 11, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 52,600 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.08 | 1.10 | 1.10 | 1.85% | 8,000 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.08 | 0.93% | 12,000 |
| Feb 6, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 42,000 |
| Feb 5, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 54,000 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 400 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 16,000 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 8,000 |
| Jan 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 28, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 48,000 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 12,000 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 0.88% | 108,000 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | 3.67% | 84,000 |
| Jan 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jan 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,800 |
| Jan 14, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 84,000 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | 20,000 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 19,000 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | 4,000 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.09 | -9.17% | 4,000 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 29, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 96,000 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 32,000 |
| Dec 23, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 8.26% | 16,000 |
| Dec 22, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -2.68% | 52,000 |
| Dec 19, 2025 | 1.10 | 1.10 | 1.10 | 1.12 | 1.12 | 1.82% | 16,000 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 34,000 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Dec 15, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -3.45% | 28,000 |
| Dec 12, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -4.13% | 26,000 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 5,600 |
| Dec 10, 2025 | 1.17 | 1.24 | 1.16 | 1.16 | 1.16 | -17.14% | 140,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.28 | - | 91,000 |
| Dec 8, 2025 | 1.45 | 1.46 | 1.40 | 1.40 | 1.28 | -0.71% | 48,800 |
| Dec 5, 2025 | 1.40 | 1.40 | 1.35 | 1.41 | 1.29 | - | 70,000 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29 | 0.71% | 20,000 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.28 | -1.41% | 140,000 |
| Dec 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.30 | - | 4,000 |
| Dec 1, 2025 | 1.33 | 1.44 | 1.33 | 1.42 | 1.30 | -0.70% | 126,200 |
| Nov 28, 2025 | 1.23 | 1.55 | 1.23 | 1.43 | 1.31 | 16.26% | 559,800 |