Sam Woo Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.900	0.910	0.850	0.910	0.910	207,000
2026-07-23	0.950	0.950	0.950	0.950	0.950	0
2026-07-22	0.950	0.950	0.950	0.950	0.950	0
2026-07-21	0.920	0.950	0.920	0.950	0.950	8,000
2026-07-20	0.870	0.900	0.850	0.900	0.900	80,000
2026-07-17	0.950	0.950	0.950	0.950	0.950	0
2026-07-16	0.930	0.950	0.910	0.950	0.950	72,000
2026-07-15	0.960	0.980	0.950	0.980	0.980	104,000
2026-07-14	0.980	0.980	0.980	0.980	0.980	0
2026-07-13	0.980	0.980	0.980	0.980	0.980	80,000
2026-07-10	0.980	0.980	0.980	0.980	0.980	0
2026-07-09	0.990	0.990	0.990	0.990	0.990	36,000
2026-07-08	1.000	1.000	1.000	1.000	1.000	44,000
2026-07-07	1.030	1.030	1.030	1.030	1.030	0
2026-07-06	1.040	1.040	1.030	1.030	1.030	32,000
2026-07-03	1.080	1.080	1.080	1.080	1.080	4,000
2026-07-02	1.070	1.070	1.040	1.040	1.040	16,000
2026-06-30	1.070	1.200	1.070	1.180	1.180	72,000
2026-06-29	1.130	1.130	1.050	1.080	1.080	1,008,000
2026-06-26	1.300	1.300	1.150	1.150	1.150	76,000
2026-06-25	1.310	1.310	1.310	1.310	1.310	0
2026-06-24	1.300	1.310	1.300	1.310	1.310	0
2026-06-23	1.310	1.310	1.310	1.310	1.310	0
2026-06-22	1.310	1.310	1.310	1.310	1.310	0
2026-06-18	1.300	1.310	1.300	1.310	1.310	40,000
2026-06-17	1.260	1.300	1.260	1.300	1.300	20,000
2026-06-16	1.290	1.290	1.290	1.290	1.290	0
2026-06-15	1.290	1.290	1.290	1.290	1.290	24,000
2026-06-12	1.290	1.290	1.290	1.290	1.290	0
2026-06-11	1.330	1.400	1.230	1.290	1.290	229,000
2026-06-10	1.290	1.290	1.160	1.160	1.160	24,000
2026-06-09	1.260	1.260	1.260	1.260	1.260	0
2026-06-08	1.180	1.260	1.180	1.260	1.260	8,000
2026-06-05	1.210	1.280	1.200	1.280	1.280	60,000
2026-06-04	1.270	1.270	1.260	1.260	1.260	44,000
2026-06-03	1.370	1.420	1.200	1.380	1.380	60,000
2026-06-02	1.370	1.370	1.370	1.370	1.370	0
2026-06-01	1.380	1.380	1.370	1.370	1.370	20,000
2026-05-29	1.260	1.280	1.200	1.280	1.280	92,000
2026-05-28	1.300	1.350	1.210	1.350	1.350	164,000
2026-05-27	1.110	1.250	1.110	1.250	1.250	244,000
2026-05-26	1.050	1.050	1.050	1.050	1.050	55,000
2026-05-22	0.960	1.090	0.960	1.060	1.060	49,600
2026-05-21	1.000	1.040	1.000	1.040	1.040	8,000
2026-05-20	1.000	1.030	0.950	1.030	1.030	300,000
2026-05-19	1.000	1.010	1.000	1.010	1.010	6,000
2026-05-18	1.010	1.010	1.010	1.010	1.010	0
2026-05-15	1.010	1.010	1.000	1.010	1.010	90,800
2026-05-14	1.010	1.010	1.000	1.000	1.000	90,800
2026-05-13	0.970	1.040	0.970	1.000	1.000	68,000
2026-05-12	1.000	1.050	0.980	1.000	1.000	256,000
2026-05-11	1.020	1.020	0.970	1.000	1.000	298,000
2026-05-08	1.040	1.040	1.020	1.020	1.020	244,000
2026-05-07	1.130	1.300	1.050	1.060	1.060	770,000
2026-05-06	1.050	1.050	1.050	1.050	1.050	0
2026-05-05	1.050	1.050	1.050	1.050	1.050	0
2026-05-04	0.990	1.050	0.990	1.050	1.050	24,000
2026-04-30	0.990	0.990	0.990	0.990	0.990	0
2026-04-29	1.040	1.040	0.950	0.990	0.990	188,800
2026-04-28	1.040	1.050	1.020	1.050	1.050	265,800

← NewerPage 2 of 21 · 1,232 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.