Sam Woo Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.031	0.031	0.031	0.031	0.567	0
2024-02-09	0.031	0.031	0.031	0.031	0.567	0
2024-02-08	0.031	0.031	0.031	0.031	0.567	0
2024-02-07	0.031	0.034	0.031	0.031	0.567	2,200
2024-02-06	0.032	0.032	0.032	0.032	0.585	0
2024-02-05	0.035	0.035	0.032	0.032	0.585	254,000
2024-02-02	0.036	0.036	0.036	0.036	0.658	0
2024-02-01	0.036	0.036	0.036	0.036	0.658	0
2024-01-31	0.033	0.036	0.033	0.036	0.658	36,800
2024-01-30	0.036	0.036	0.036	0.036	0.658	0
2024-01-29	0.036	0.036	0.036	0.036	0.658	0
2024-01-26	0.037	0.040	0.036	0.036	0.658	5,000
2024-01-25	0.040	0.040	0.040	0.040	0.731	0
2024-01-24	0.041	0.041	0.041	0.041	0.750	0
2024-01-23	0.036	0.041	0.036	0.041	0.750	88,400
2024-01-22	0.044	0.044	0.044	0.044	0.805	0
2024-01-19	0.044	0.044	0.044	0.044	0.805	0
2024-01-18	0.044	0.044	0.044	0.044	0.805	0
2024-01-17	0.044	0.044	0.044	0.044	0.805	0
2024-01-16	0.044	0.044	0.044	0.044	0.805	0
2024-01-15	0.044	0.044	0.044	0.044	0.805	0
2024-01-12	0.044	0.044	0.044	0.044	0.805	0
2024-01-11	0.044	0.044	0.044	0.044	0.805	0
2024-01-10	0.043	0.044	0.043	0.044	0.805	82,600
2024-01-09	0.043	0.043	0.043	0.043	0.786	0
2024-01-08	0.043	0.043	0.043	0.043	0.786	0
2024-01-05	0.043	0.043	0.043	0.043	0.786	0
2024-01-04	0.043	0.043	0.043	0.043	0.786	0
2024-01-03	0.043	0.043	0.043	0.043	0.786	0
2024-01-02	0.036	0.043	0.036	0.043	0.786	101,400
2023-12-29	0.037	0.037	0.036	0.036	0.658	49,600
2023-12-28	0.037	0.037	0.037	0.037	0.677	0
2023-12-27	0.035	0.037	0.035	0.037	0.677	2,200
2023-12-22	0.038	0.038	0.038	0.038	0.695	0
2023-12-21	0.038	0.038	0.038	0.038	0.695	0
2023-12-20	0.036	0.038	0.036	0.038	0.695	14,000
2023-12-19	0.038	0.038	0.031	0.034	0.622	172,000
2023-12-18	0.042	0.042	0.042	0.042	0.768	0
2023-12-15	0.040	0.041	0.040	0.041	0.750	13,000
2023-12-14	0.041	0.041	0.041	0.041	0.750	0
2023-12-13	0.041	0.041	0.041	0.041	0.750	0
2023-12-12	0.041	0.041	0.041	0.041	0.750	400
2023-12-11	0.041	0.041	0.041	0.041	0.750	0
2023-12-08	0.038	0.041	0.038	0.041	0.750	800
2023-12-07	0.048	0.048	0.040	0.042	0.768	104,400
2023-12-06	0.048	0.048	0.048	0.048	0.878	0
2023-12-05	0.048	0.048	0.048	0.048	0.878	0
2023-12-04	0.048	0.048	0.048	0.048	0.878	0
2023-12-01	0.048	0.048	0.048	0.048	0.878	0
2023-11-30	0.048	0.048	0.048	0.048	0.878	0
2023-11-29	0.048	0.048	0.048	0.048	0.878	0
2023-11-28	0.048	0.048	0.048	0.048	0.878	0
2023-11-27	0.048	0.048	0.048	0.048	0.878	0
2023-11-24	0.048	0.048	0.048	0.048	0.878	0
2023-11-23	0.048	0.048	0.048	0.048	0.878	0
2023-11-22	0.048	0.048	0.048	0.048	0.878	0
2023-11-21	0.048	0.048	0.048	0.048	0.878	0
2023-11-20	0.049	0.049	0.049	0.049	0.896	0
2023-11-17	0.054	0.054	0.048	0.049	0.896	36,600
2023-11-16	0.048	0.048	0.048	0.048	0.878	0

← NewerPage 12 of 21 · 1,230 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.