Sam Woo Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.040	1.050	1.020	1.050	1.050	265,800
2026-04-27	1.040	1.040	1.040	1.040	1.040	0
2026-04-24	1.040	1.040	1.040	1.040	1.040	0
2026-04-23	0.960	1.030	0.960	1.030	1.030	9,400
2026-04-22	1.020	1.020	1.020	1.020	1.020	0
2026-04-21	0.960	1.020	0.960	1.020	1.020	9,400
2026-04-20	1.010	1.010	1.010	1.010	1.010	6,600
2026-04-17	1.000	1.000	1.000	1.000	1.000	7,600
2026-04-16	1.060	1.060	1.060	1.060	1.060	0
2026-04-15	1.060	1.060	1.050	1.060	1.060	88,000
2026-04-14	1.060	1.060	1.060	1.060	1.060	0
2026-04-13	1.060	1.060	1.060	1.060	1.060	0
2026-04-10	1.060	1.060	1.060	1.060	1.060	400
2026-04-09	1.060	1.060	1.060	1.060	1.060	6,000
2026-04-08	1.100	1.110	1.100	1.110	1.110	0
2026-04-02	1.110	1.110	1.110	1.110	1.110	0
2026-04-01	1.100	1.110	1.100	1.110	1.110	24,400
2026-03-31	1.180	1.180	1.180	1.180	1.180	0
2026-03-30	1.180	1.180	1.180	1.180	1.180	0
2026-03-27	1.110	1.180	1.100	1.180	1.180	21,600
2026-03-26	1.220	1.220	1.220	1.220	1.220	0
2026-03-25	1.220	1.220	1.220	1.220	1.220	0
2026-03-24	1.220	1.240	1.130	1.220	1.220	2,600
2026-03-23	1.150	1.220	1.110	1.220	1.220	0
2026-03-20	1.220	1.220	1.220	1.220	1.220	0
2026-03-19	1.150	1.220	1.110	1.220	1.220	33,000
2026-03-18	1.260	1.290	1.150	1.260	1.260	2,000
2026-03-17	1.260	1.260	1.260	1.260	1.260	0
2026-03-16	1.230	1.340	1.150	1.260	1.260	63,000
2026-03-13	1.200	1.200	1.150	1.160	1.160	20,000
2026-03-12	1.200	1.230	1.200	1.230	1.230	200
2026-03-11	1.200	1.230	1.200	1.230	1.230	200
2026-03-10	1.200	1.230	1.200	1.230	1.230	200
2026-03-09	1.230	1.230	1.150	1.230	1.230	200
2026-03-06	1.200	1.230	1.200	1.230	1.230	26,600
2026-03-05	1.110	1.160	1.110	1.160	1.160	13,000
2026-03-04	1.200	1.200	1.100	1.150	1.150	56,000
2026-03-03	1.200	1.200	1.100	1.110	1.110	56,000
2026-03-02	1.180	1.200	1.050	1.130	1.130	28,000
2026-02-27	1.070	1.110	1.070	1.110	1.110	16,800
2026-02-26	1.050	1.100	1.050	1.100	1.100	82,000
2026-02-25	1.070	1.080	1.070	1.080	1.080	0
2026-02-24	1.070	1.080	1.070	1.080	1.080	0
2026-02-23	1.070	1.080	1.070	1.080	1.080	0
2026-02-20	1.070	1.070	1.070	1.070	1.070	8,000
2026-02-16	1.070	1.110	1.070	1.070	1.070	8,000
2026-02-13	1.070	1.070	1.070	1.070	1.070	0
2026-02-12	1.070	1.070	1.070	1.070	1.070	4,000
2026-02-11	1.090	1.100	1.080	1.080	1.080	52,600
2026-02-10	1.080	1.100	1.080	1.100	1.100	8,000
2026-02-09	1.050	1.080	1.050	1.080	1.080	12,000
2026-02-06	1.050	1.070	1.050	1.070	1.070	42,000
2026-02-05	1.070	1.080	1.060	1.060	1.060	54,000
2026-02-04	1.080	1.200	1.060	1.080	1.080	400
2026-02-03	1.080	1.080	1.080	1.080	1.080	16,000
2026-02-02	1.080	1.080	1.080	1.080	1.080	8,000
2026-01-30	1.100	1.100	1.100	1.100	1.100	0
2026-01-29	1.100	1.100	1.100	1.100	1.100	0
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

← NewerPage 3 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.