Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Sam Woo Construction Group Limited (3822.HK)

0.730

0.000

(0.00%)

At close: April 3 at 3:57:20 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.730	0.730	0.730	0.730	0.730	8,000
Apr 2, 2025	0.710	0.710	0.710	0.710	0.710	12,000
Apr 1, 2025	0.700	0.730	0.700	0.730	0.730	20,000
Mar 31, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 28, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 27, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 26, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 25, 2025	0.650	0.650	0.650	0.650	0.650	4,000
Mar 24, 2025	0.640	0.690	0.630	0.690	0.690	299,400
Mar 21, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 20, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 19, 2025	0.670	0.670	0.670	0.670	0.670	-
Mar 18, 2025	0.670	0.670	0.650	0.650	0.650	60,400
Mar 17, 2025	0.720	0.730	0.670	0.680	0.680	90,000
Mar 14, 2025	0.730	0.730	0.730	0.730	0.730	-
Mar 13, 2025	0.730	0.730	0.730	0.730	0.730	-
Mar 12, 2025	0.730	0.730	0.730	0.730	0.730	4,000
Mar 11, 2025	0.730	0.730	0.730	0.730	0.730	-
Mar 10, 2025	0.730	0.730	0.730	0.730	0.730	28,000
Mar 7, 2025	0.720	0.720	0.720	0.720	0.720	-
Mar 6, 2025	0.870	0.870	0.720	0.720	0.720	51,000
Mar 5, 2025	0.690	0.690	0.690	0.690	0.690	-
Mar 4, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 3, 2025	0.720	0.720	0.700	0.700	0.700	64,000
Feb 28, 2025	0.790	0.790	0.740	0.740	0.740	40,600
Feb 27, 2025	0.790	0.790	0.790	0.800	0.800	12,000
Feb 26, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 25, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 24, 2025	0.800	0.800	0.800	0.800	0.800	13,000
Feb 21, 2025	0.800	0.800	0.800	0.800	0.800	47,000
Feb 20, 2025	0.800	0.800	0.800	0.800	0.800	-
Feb 19, 2025	0.840	0.840	0.840	0.840	0.840	19,800
Feb 18, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 17, 2025	0.880	0.880	0.880	0.880	0.880	-
Feb 14, 2025	1:20 Stock Splits
Feb 14, 2025	0.840	0.840	0.840	0.840	0.840	-
Feb 13, 2025	0.840	0.840	0.840	0.840	0.840	12,000
Feb 12, 2025	0.820	0.820	0.820	0.820	0.820	11,000
Feb 11, 2025	0.820	0.820	0.820	0.820	0.820	2,600
Feb 10, 2025	0.820	0.820	0.820	0.820	0.820	10,400
Feb 7, 2025	0.840	0.860	0.780	0.840	0.840	117,600
Feb 6, 2025	0.860	0.880	0.820	0.860	0.860	48,400
Feb 5, 2025	0.920	0.940	0.860	0.940	0.940	26,200
Feb 4, 2025	0.880	0.880	0.800	0.840	0.840	73,200
Feb 3, 2025	0.920	0.920	0.920	0.920	0.920	-
Jan 28, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 27, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 24, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 23, 2025	1.000	1.000	1.000	1.000	1.000	-
Jan 22, 2025	0.880	1.000	0.860	1.000	1.000	110,400
Jan 21, 2025	0.960	0.960	0.960	0.940	0.940	3,000
Jan 20, 2025	1.000	1.000	0.920	0.920	0.920	74,200
Jan 17, 2025	1.120	1.120	1.120	1.120	1.120	-
Jan 16, 2025	1.120	1.120	1.120	1.120	1.120	-
Jan 15, 2025	1.160	1.160	1.160	1.160	1.160	-
Jan 14, 2025	1.180	1.180	1.180	1.160	1.160	10,000
Jan 13, 2025	1.160	1.180	1.160	1.180	1.180	28,000
Jan 10, 2025	1.040	1.040	1.040	1.040	1.040	-
Jan 9, 2025	1.040	1.080	1.040	1.040	1.040	16,000
Jan 8, 2025	1.040	1.040	1.040	1.040	1.040	-
Jan 7, 2025	1.060	1.060	1.060	1.040	1.040	200
Jan 6, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 3, 2025	0.880	0.880	0.880	0.880	0.880	-
Jan 2, 2025	0.880	0.880	0.880	0.880	0.880	-
Dec 31, 2024	0.880	0.880	0.880	0.880	0.880	-
Dec 30, 2024	0.880	0.880	0.880	0.880	0.880	4,600
Dec 27, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 24, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 23, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 20, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 19, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 18, 2024	0.900	0.900	0.900	0.900	0.900	-
Dec 17, 2024	0.860	0.860	0.860	0.860	0.860	-
Dec 16, 2024	0.920	0.920	0.840	0.860	0.860	6,200
Dec 13, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 12, 2024	0.920	0.920	0.920	0.920	0.920	15,000
Dec 11, 2024	0.960	0.960	0.960	0.960	0.960	-
Dec 10, 2024	0.960	0.960	0.960	0.960	0.960	-
Dec 9, 2024	0.960	0.960	0.960	0.960	0.960	12,800
Dec 6, 2024	0.940	0.940	0.940	0.940	0.940	-
Dec 5, 2024	0.940	0.940	0.940	0.940	0.940	1,400
Dec 4, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 3, 2024	0.920	0.920	0.920	0.920	0.920	-
Dec 2, 2024	0.920	0.920	0.920	0.920	0.920	-
Nov 29, 2024	0.920	0.920	0.920	0.920	0.920	-
Nov 28, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 27, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 26, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 25, 2024	0.900	0.900	0.900	0.900	0.900	-
Nov 22, 2024	0.900	0.900	0.900	0.900	0.900	4,000
Nov 21, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 20, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 19, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 18, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 15, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 14, 2024	0.940	0.940	0.940	0.940	0.940	-
Nov 13, 2024	0.920	0.920	0.920	0.920	0.920	-
Nov 12, 2024	0.980	0.980	0.980	0.980	0.980	-
Nov 11, 2024	0.980	0.980	0.980	0.980	0.980	-
Nov 8, 2024	0.980	0.980	0.980	0.980	0.980	-
Nov 7, 2024	0.980	0.980	0.980	0.980	0.980	27,400
Nov 6, 2024	1.020	1.020	1.020	1.020	1.020	-
Nov 5, 2024	1.020	1.020	1.020	1.020	1.020	-
Nov 4, 2024	0.980	1.020	0.980	1.020	1.020	7,200
Nov 1, 2024	1.020	1.020	1.020	1.020	1.020	-
Oct 31, 2024	1.020	1.020	1.020	1.020	1.020	-
Oct 30, 2024	1.020	1.020	1.020	1.020	1.020	-
Oct 29, 2024	1.020	1.020	1.020	1.020	1.020	-
Oct 28, 2024	1.020	1.020	1.020	1.020	1.020	-
Oct 25, 2024	1.020	1.020	1.020	1.020	1.020	2,600
Oct 24, 2024	1.000	1.000	1.000	1.000	1.000	1,000
Oct 23, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 22, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 21, 2024	1.080	1.080	0.940	0.980	0.980	1,600
Oct 18, 2024	1.100	1.100	1.100	1.100	1.100	-
Oct 17, 2024	1.100	1.100	1.100	1.100	1.100	4,200
Oct 16, 2024	1.060	1.060	1.060	1.060	1.060	1,000
Oct 15, 2024	1.280	1.280	1.100	1.180	1.180	15,200
Oct 14, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 10, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 9, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 8, 2024	1.000	1.000	1.000	1.000	1.000	5,200
Oct 7, 2024	1.120	1.200	1.120	1.160	1.160	13,800
Oct 4, 2024	0.900	0.900	0.900	0.900	0.900	5,800
Oct 3, 2024	1.000	1.000	1.000	1.000	1.000	-
Oct 2, 2024	1.100	1.100	1.100	1.000	1.000	200
Sep 30, 2024	0.860	1.100	0.860	0.960	0.960	15,400
Sep 27, 2024	0.960	0.960	0.920	0.920	0.920	7,600
Sep 26, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 25, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 24, 2024	0.960	0.960	0.960	0.960	0.960	400
Sep 23, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 20, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 19, 2024	0.960	0.960	0.960	0.960	0.960	2,000
Sep 17, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 16, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 13, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 12, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 11, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 10, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 9, 2024	0.960	0.960	0.960	0.960	0.960	600
Sep 5, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 4, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 3, 2024	0.960	0.960	0.960	0.960	0.960	-
Sep 2, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 30, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 29, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 28, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 27, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 26, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 23, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 22, 2024	0.960	0.960	0.960	0.960	0.960	1,600
Aug 21, 2024	0.960	0.960	0.960	0.960	0.960	5,000
Aug 20, 2024	0.960	0.960	0.940	0.960	0.960	12,200
Aug 19, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 16, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 15, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 14, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 13, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 12, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 9, 2024	0.960	0.960	0.960	0.960	0.960	6,200
Aug 8, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 7, 2024	0.960	0.960	0.960	0.960	0.960	-
Aug 6, 2024	0.960	0.960	0.960	0.960	0.960	4,000
Aug 5, 2024	1.000	1.000	1.000	1.000	1.000	-
Aug 2, 2024	1.000	1.000	1.000	1.000	1.000	-
Aug 1, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 31, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 30, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 29, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 26, 2024	0.980	0.980	0.980	0.980	0.980	-
Jul 25, 2024	0.980	0.980	0.980	0.980	0.980	-
Jul 24, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 23, 2024	1.020	1.020	1.000	1.000	1.000	4,000
Jul 22, 2024	1.080	1.080	1.080	1.080	1.080	-
Jul 19, 2024	1.080	1.080	1.080	1.080	1.080	-
Jul 18, 2024	1.080	1.080	1.080	1.080	1.080	8,200
Jul 17, 2024	1.040	1.040	1.040	1.040	1.040	-
Jul 16, 2024	1.040	1.040	1.040	1.040	1.040	-
Jul 15, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 12, 2024	1.080	1.080	1.080	1.080	1.080	-
Jul 11, 2024	1.040	1.040	1.040	1.040	1.040	-
Jul 10, 2024	1.020	1.020	1.020	1.020	1.020	-
Jul 9, 2024	1.020	1.020	1.020	1.020	1.020	-
Jul 8, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 5, 2024	1.000	1.000	1.000	1.000	1.000	-
Jul 4, 2024	1.000	1.000	1.000	1.000	1.000	19,800
Jul 3, 2024	0.960	0.960	0.960	0.960	0.960	-
Jul 2, 2024	0.960	0.960	0.960	0.960	0.960	-
Jun 28, 2024	0.960	0.960	0.960	0.960	0.960	30,000
Jun 27, 2024	0.960	0.960	0.960	0.960	0.960	5,000
Jun 26, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 25, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 24, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 21, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 20, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 19, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 18, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 17, 2024	1.060	1.060	1.040	1.040	1.040	30,000
Jun 14, 2024	1.040	1.040	1.040	1.040	1.040	-
Jun 13, 2024	1.040	1.040	1.040	1.040	1.040	2,000
Jun 12, 2024	1.060	1.060	1.040	1.040	1.040	3,400
Jun 11, 2024	1.200	1.200	1.200	1.200	1.200	-
Jun 7, 2024	0.980	1.160	0.820	1.160	1.160	109,000
Jun 6, 2024	1.140	1.140	1.140	1.140	1.140	-
Jun 5, 2024	1.140	1.140	1.140	1.140	1.140	-
Jun 4, 2024	1.140	1.140	1.140	1.140	1.140	-
Jun 3, 2024	1.200	1.200	1.200	1.200	1.200	-
May 31, 2024	1.200	1.200	1.200	1.200	1.200	1,200
May 30, 2024	1.220	1.220	1.220	1.220	1.220	-
May 29, 2024	1.220	1.220	1.220	1.220	1.220	-
May 28, 2024	1.220	1.220	1.220	1.220	1.220	-
May 27, 2024	1.220	1.220	1.220	1.220	1.220	-
May 24, 2024	1.220	1.220	1.220	1.220	1.220	-
May 23, 2024	1.220	1.220	1.220	1.220	1.220	-
May 22, 2024	1.220	1.220	1.220	1.220	1.220	-
May 21, 2024	1.240	1.240	1.200	1.200	1.200	6,400
May 20, 2024	1.320	1.320	1.320	1.320	1.320	-
May 17, 2024	1.320	1.320	1.320	1.320	1.320	-
May 16, 2024	1.320	1.320	1.320	1.320	1.320	-
May 14, 2024	1.240	1.280	1.240	1.320	1.320	22,000
May 13, 2024	1.420	1.420	1.420	1.420	1.420	-
May 10, 2024	1.420	1.420	1.420	1.420	1.420	-
May 9, 2024	1.420	1.420	1.420	1.420	1.420	-
May 8, 2024	1.420	1.420	1.420	1.420	1.420	-
May 7, 2024	1.420	1.420	1.420	1.420	1.420	-
May 6, 2024	1.400	1.420	1.300	1.420	1.420	59,800
May 3, 2024	1.400	1.400	1.400	1.400	1.400	-
May 2, 2024	1.400	1.400	1.400	1.400	1.400	-
Apr 30, 2024	1.400	1.400	1.400	1.400	1.400	-
Apr 29, 2024	1.400	1.400	1.400	1.400	1.400	-
Apr 26, 2024	1.340	1.340	1.340	1.340	1.340	-
Apr 25, 2024	1.340	1.340	1.340	1.340	1.340	50,000
Apr 24, 2024	1.120	1.340	1.120	1.340	1.340	18,600
Apr 23, 2024	1.120	1.120	1.120	1.120	1.120	4,200
Apr 22, 2024	1.080	1.120	1.080	1.120	1.120	24,200
Apr 19, 2024	0.940	1.040	0.900	1.040	1.040	82,400
Apr 18, 2024	0.740	0.920	0.740	0.920	0.920	28,200
Apr 17, 2024	0.840	0.900	0.840	0.900	0.900	52,600
Apr 16, 2024	0.760	0.840	0.760	0.840	0.840	10,000
Apr 15, 2024	0.680	0.800	0.680	0.760	0.760	142,800
Apr 12, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 11, 2024	0.620	0.620	0.620	0.620	0.620	-
Apr 10, 2024	0.580	0.620	0.540	0.620	0.620	59,200
Apr 9, 2024	0.640	0.640	0.640	0.640	0.640	18,000
Apr 8, 2024	0.600	0.640	0.540	0.640	0.640	62,000
Apr 5, 2024	0.680	0.680	0.680	0.680	0.680	-
Apr 3, 2024	0.680	0.680	0.680	0.680	0.680	-