Sam Woo Construction Group Limited - 3822.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.99	1.04	0.99	1.04	0.99	16,800
September 04, 2025	1.01	1.08	1.08	1.08	1.01	32,800
September 03, 2025	1.19	1.08	1.08	1.19	0.99	335,600
September 02, 2025	0.7	1.08	1.08	1.09	0.7	993,000
September 01, 2025	0.78	0.78	0.78	0.78	0.78	16,000
August 29, 2025	0.65	0.65	0.65	0.65	0.65	0
August 28, 2025	0.65	0.65	0.65	0.65	0.65	0
August 27, 2025	0.65	0.65	0.65	0.65	0.65	0
August 26, 2025	0.65	0.65	0.65	0.65	0.65	13,000
August 25, 2025	0.65	0.65	0.65	0.65	0.65	14,000
August 22, 2025	0.65	0.65	0.65	0.65	0.65	0
August 21, 2025	0.65	0.65	0.65	0.65	0.65	0
August 20, 2025	0.65	0.65	0.65	0.65	0.65	0
August 19, 2025	0.65	0.65	0.65	0.65	0.65	26,000
August 18, 2025	0.67	0.67	0.67	0.67	0.67	0
August 15, 2025	0.67	0.67	0.67	0.67	0.67	0
August 14, 2025	0.67	0.67	0.67	0.67	0.67	0
August 13, 2025	0.66	0.67	0.67	0.67	0.65	40,000
August 12, 2025	0.68	0.68	0.68	0.68	0.68	8,000
August 11, 2025	0.68	0.68	0.68	0.68	0.68	0
August 08, 2025	0.68	0.68	0.68	0.68	0.68	0
August 07, 2025	0.68	0.68	0.68	0.68	0.68	0
August 06, 2025	0.68	0.68	0.68	0.68	0.68	0
August 05, 2025	0.68	0.68	0.68	0.68	0.68	0
August 04, 2025	0.68	0.68	0.68	0.68	0.68	0
August 01, 2025	0.68	0.68	0.68	0.68	0.68	0
July 31, 2025	0.68	0.68	0.68	0.68	0.68	0
July 30, 2025	0.68	0.68	0.68	0.68	0.68	2,000
July 29, 2025	0.68	0.68	0.68	0.68	0.68	0
July 28, 2025	0.68	0.68	0.68	0.68	0.68	1,200
July 25, 2025	0.68	0.68	0.68	0.68	0.68	7,000
July 24, 2025	0.72	0.73	0.73	0.73	0.72	16,000
July 23, 2025	0.72	0.72	0.72	0.72	0.72	40,000
July 22, 2025	0.73	0.73	0.73	0.73	0.73	0
July 21, 2025	0.63	0.73	0.73	0.73	0.63	24,800
July 18, 2025	0.61	0.73	0.73	0.73	0.61	30,400
July 17, 2025	0.65	0.65	0.65	0.65	0.65	0
July 16, 2025	0.6	0.65	0.65	0.65	0.6	13,000
July 15, 2025	0.71	0.71	0.71	0.71	0.71	0
July 14, 2025	0.59	0.71	0.71	0.71	0.59	34,000
July 11, 2025	0.61	0.6	0.6	0.61	0.6	41,200
July 10, 2025	0.61	0.61	0.61	0.61	0.61	0
July 09, 2025	0.61	0.61	0.61	0.61	0.61	0
July 08, 2025	0.61	0.61	0.61	0.61	0.61	0
July 07, 2025	0.61	0.61	0.61	0.61	0.61	0
July 04, 2025	0.59	0.59	0.59	0.59	0.59	0
July 03, 2025	0.59	0.59	0.59	0.59	0.58	37,000
July 02, 2025	0.62	0.62	0.62	0.62	0.62	10,000
June 30, 2025	0.59	0.59	0.59	0.59	0.59	6,000
June 27, 2025	0.62	0.62	0.62	0.62	0.62	0
June 26, 2025	0.6	0.62	0.62	0.65	0.58	444,000
June 25, 2025	0.65	0.65	0.65	0.65	0.65	0
June 24, 2025	0.65	0.65	0.65	0.65	0.65	0
June 23, 2025	0.65	0.65	0.65	0.65	0.65	0
June 20, 2025	0.65	0.65	0.65	0.65	0.65	0
June 19, 2025	0.63	0.63	0.63	0.63	0.63	0
June 18, 2025	0.63	0.63	0.63	0.63	0.63	0
June 17, 2025	0.63	0.63	0.63	0.63	0.63	0
June 16, 2025	0.63	0.63	0.63	0.63	0.63	0
June 13, 2025	0.63	0.63	0.63	0.63	0.63	80,000

Sam Woo Construction Group Limited (3822.HK) HKSE