Sam Woo Construction Group Limited (3822.HK) HKSE
1.00
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.00
+0(+0.00%)
Currency In HKD
If you invested $1000 in Sam Woo Construction Group Limited (3822.HK) 10 years ago, it would be worth $151.75 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $452.49, while $1000 invested 1 year ago would be worth $1,562.5. This corresponds to total returns of -84.83%, -54.75%, 56.25%, respectively, with annualized returns of -17.18%, -14.66%, 56.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 1 | 1 | 1 | 1.05 | 0.98 | 260,000 |
| May 11, 2026 | 1.02 | 1 | 1 | 1.02 | 0.97 | 298,000 |
| May 08, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 1.02 | 248,000 |
| May 07, 2026 | 1.13 | 1.06 | 1.06 | 1.3 | 1.05 | 774,000 |
| May 04, 2026 | 0.99 | 1.05 | 1.05 | 1.05 | 0.99 | 24,000 |
| April 29, 2026 | 1.04 | 0.99 | 0.99 | 1.04 | 0.95 | 188,800 |
| April 28, 2026 | 1.04 | 1.05 | 1.05 | 1.05 | 1.02 | 265,800 |
| April 21, 2026 | 0.96 | 1.02 | 1.02 | 1.02 | 0.96 | 9,400 |
| April 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6,600 |
| April 17, 2026 | 1 | 1 | 1 | 1 | 1 | 7,600 |
| April 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 140,000 |
| April 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 400 |
| April 09, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6,000 |
| April 01, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.1 | 24,400 |
| March 31, 2026 | -1 | -1 | 1.18 | -1 | -1 | 0 |
| March 30, 2026 | -1 | -1 | 1.18 | -1 | -1 | 0 |
| March 27, 2026 | 1.11 | 1.18 | 1.18 | 1.18 | 1.1 | 25,600 |
| March 26, 2026 | -1 | -1 | 1.22 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 1.22 | -1 | -1 | 0 |
| March 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2,600 |
| March 23, 2026 | -1 | -1 | 1.22 | -1 | -1 | 0 |
| March 20, 2026 | -1 | -1 | 1.22 | -1 | -1 | 0 |
| March 19, 2026 | 1.15 | 1.22 | 1.22 | 1.22 | 1.11 | 37,000 |
| March 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2,000 |
| March 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0 |
| March 16, 2026 | 1.23 | 1.26 | 1.26 | 1.34 | 1.15 | 67,000 |
| March 13, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.15 | 20,000 |
| March 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| March 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| March 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0 |
| March 09, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 200 |
| March 06, 2026 | 1.2 | 1.23 | 1.23 | 1.23 | 1.2 | 26,600 |
| March 05, 2026 | 1.11 | 1.16 | 1.16 | 1.16 | 1.11 | 17,000 |
| March 04, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
| March 03, 2026 | 1.2 | 1.11 | 1.11 | 1.2 | 1.1 | 56,000 |
| March 02, 2026 | 1.18 | 1.13 | 1.13 | 1.2 | 1.05 | 28,000 |
| February 27, 2026 | 1.07 | 1.11 | 1.11 | 1.11 | 1.07 | 16,800 |
| February 26, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 82,000 |
| February 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| February 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| February 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| February 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0 |
| February 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0 |
| February 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0 |
| February 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 8,000 |
| February 11, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.08 | 52,600 |
| February 10, 2026 | 1.08 | 1.1 | 1.1 | 1.1 | 1.08 | 8,000 |
| February 09, 2026 | 1.05 | 1.08 | 1.08 | 1.08 | 1.05 | 12,000 |
| February 06, 2026 | 1.05 | 1.07 | 1.07 | 1.07 | 1.05 | 42,000 |
| February 05, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.06 | 54,000 |
| February 04, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 400 |
| February 03, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 16,000 |
| February 02, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 16,000 |
| January 30, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| January 29, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| January 28, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 48,000 |
| January 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| January 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| January 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| January 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |