Sam Woo Construction Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.110	1.110	1.100	1.100	1.100	48,000
2026-01-27	1.130	1.130	1.130	1.130	1.130	0
2026-01-26	1.130	1.130	1.130	1.130	1.130	0
2026-01-23	1.130	1.130	1.130	1.130	1.130	0
2026-01-22	1.130	1.130	1.130	1.130	1.130	0
2026-01-21	1.130	1.130	1.130	1.130	1.130	12,000
2026-01-20	1.180	1.180	1.140	1.140	1.140	108,000
2026-01-19	1.200	1.200	1.120	1.130	1.130	84,000
2026-01-16	1.090	1.090	1.090	1.090	1.090	0
2026-01-15	1.090	1.200	1.040	1.090	1.090	2,800
2026-01-14	1.060	1.090	1.060	1.090	1.090	84,000
2026-01-13	1.070	1.070	1.070	1.070	1.070	20,000
2026-01-12	1.190	1.190	1.190	1.190	1.190	19,000
2026-01-09	1.190	1.190	1.190	1.190	1.190	4,000
2026-01-08	1.070	1.090	1.070	1.090	1.090	4,000
2026-01-07	1.200	1.200	1.200	1.200	1.200	0
2026-01-06	1.200	1.200	1.200	1.200	1.200	0
2026-01-05	1.200	1.200	1.060	1.200	1.200	2,000
2026-01-02	1.200	1.200	1.200	1.200	1.200	0
2025-12-31	1.200	1.200	1.200	1.200	1.200	0
2025-12-30	1.200	1.200	1.200	1.200	1.200	0
2025-12-29	1.210	1.210	1.200	1.200	1.200	96,000
2025-12-24	1.200	1.200	1.200	1.200	1.200	32,000
2025-12-23	1.120	1.180	1.120	1.180	1.180	16,000
2025-12-22	1.090	1.100	1.090	1.090	1.090	52,000
2025-12-19	1.100	1.120	1.100	1.120	1.120	16,000
2025-12-18	1.110	1.110	1.100	1.100	1.100	34,000
2025-12-17	1.120	1.120	1.120	1.120	1.120	0
2025-12-16	1.120	1.120	1.120	1.120	1.120	0
2025-12-15	1.110	1.120	1.110	1.120	1.120	28,000
2025-12-12	1.150	1.160	1.150	1.160	1.160	26,000
2025-12-11	1.210	1.210	1.210	1.210	1.210	5,600
2025-12-10	1.170	1.240	1.160	1.160	1.160	140,000
2025-12-09	1.450	1.450	1.370	1.400	1.280	91,000
2025-12-08	1.450	1.460	1.400	1.400	1.280	48,800
2025-12-05	1.400	1.410	1.350	1.410	1.289	70,000
2025-12-04	1.410	1.410	1.410	1.410	1.289	20,000
2025-12-03	1.410	1.410	1.380	1.400	1.280	140,000
2025-12-02	1.420	1.420	1.420	1.420	1.298	4,000
2025-12-01	1.330	1.440	1.330	1.420	1.298	126,200
2025-11-28	1.230	1.550	1.230	1.430	1.307	559,800
2025-11-27	1.230	1.230	1.230	1.230	1.125	0
2025-11-26	1.240	1.240	1.240	1.240	1.134	0
2025-11-25	1.260	1.260	1.260	1.260	1.152	24,000
2025-11-24	1.260	1.260	1.260	1.260	1.152	328,000
2025-11-21	1.210	1.260	1.210	1.260	1.152	80,000
2025-11-20	1.160	1.210	1.160	1.210	1.106	4,000
2025-11-19	1.160	1.210	1.160	1.210	1.106	27,200
2025-11-18	1.300	1.300	1.150	1.220	1.115	52,000
2025-11-17	1.200	1.220	1.200	1.200	1.097	60,000
2025-11-14	1.220	1.230	1.200	1.220	1.115	296,000
2025-11-13	1.090	1.200	1.040	1.200	1.097	116,000
2025-11-12	1.140	1.150	1.020	1.090	0.997	258,000
2025-11-11	1.210	1.210	1.100	1.170	1.070	296,800
2025-11-10	1.150	1.310	1.120	1.210	1.106	766,000
2025-11-07	0.890	1.720	0.890	1.120	1.024	5,219,600
2025-11-06	0.780	0.780	0.780	0.780	0.713	16,000
2025-11-05	0.810	0.810	0.810	0.810	0.741	0
2025-11-04	0.710	0.810	0.710	0.810	0.741	66,000
2025-11-03	0.710	0.820	0.710	0.820	0.750	32,000

← NewerPage 4 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-10	0.1200 HKD
2020-09-10	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.