Sam Woo Construction Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 0.750 | 0.810 | 0.750 | 0.810 | 0.741 | 14,000 |
| 2025-10-27 | 0.860 | 0.860 | 0.860 | 0.860 | 0.786 | 0 |
| 2025-10-24 | 0.850 | 0.850 | 0.840 | 0.840 | 0.768 | 43,200 |
| 2025-10-23 | 0.930 | 0.930 | 0.930 | 0.930 | 0.850 | 0 |
| 2025-10-22 | 0.870 | 0.940 | 0.870 | 0.940 | 0.859 | 12,000 |
| 2025-10-21 | 0.870 | 0.870 | 0.870 | 0.870 | 0.795 | 0 |
| 2025-10-20 | 0.870 | 0.870 | 0.870 | 0.870 | 0.795 | 0 |
| 2025-10-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.777 | 7,000 |
| 2025-10-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.869 | 0 |
| 2025-10-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.869 | 0 |
| 2025-10-14 | 0.840 | 0.990 | 0.840 | 0.950 | 0.869 | 15,000 |
| 2025-10-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.823 | 0 |
| 2025-10-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.823 | 0 |
| 2025-10-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.823 | 0 |
| 2025-10-08 | 0.910 | 0.910 | 0.910 | 0.910 | 0.832 | 0 |
| 2025-10-06 | 0.910 | 0.910 | 0.910 | 0.910 | 0.832 | 8,000 |
| 2025-10-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.859 | 0 |
| 2025-10-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.878 | 0 |
| 2025-09-30 | 0.860 | 0.990 | 0.860 | 0.990 | 0.905 | 10,200 |
| 2025-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 28,000 |
| 2025-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.914 | 0 |
| 2025-09-15 | 1.030 | 1.030 | 1.030 | 1.030 | 0.942 | 0 |
| 2025-09-12 | 1.030 | 1.030 | 1.030 | 1.030 | 0.942 | 0 |
| 2025-09-11 | 1.030 | 1.030 | 1.030 | 1.030 | 0.942 | 0 |
| 2025-09-10 | 1.040 | 1.040 | 1.040 | 1.040 | 0.951 | 0 |
| 2025-09-09 | 0.960 | 1.040 | 0.960 | 1.040 | 0.951 | 13,600 |
| 2025-09-08 | 1.020 | 1.030 | 1.020 | 1.030 | 0.942 | 40,000 |
| 2025-09-05 | 0.990 | 1.040 | 0.990 | 1.040 | 0.951 | 16,800 |
| 2025-09-04 | 1.010 | 1.080 | 1.010 | 1.080 | 0.987 | 28,800 |
| 2025-09-03 | 1.190 | 1.190 | 0.990 | 1.080 | 0.987 | 335,600 |
| 2025-09-02 | 0.700 | 1.090 | 0.700 | 1.080 | 0.987 | 969,000 |
| 2025-09-01 | 0.780 | 0.780 | 0.780 | 0.780 | 0.713 | 8,000 |
| 2025-08-29 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-28 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-27 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-26 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-25 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 14,000 |
| 2025-08-22 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-21 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-20 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-19 | 0.650 | 0.650 | 0.650 | 0.650 | 0.594 | 0 |
| 2025-08-18 | 0.670 | 0.670 | 0.670 | 0.670 | 0.613 | 0 |
| 2025-08-15 | 0.670 | 0.670 | 0.670 | 0.670 | 0.613 | 0 |
| 2025-08-14 | 0.670 | 0.670 | 0.670 | 0.670 | 0.613 | 0 |
| 2025-08-13 | 0.670 | 0.670 | 0.670 | 0.670 | 0.613 | 0 |
| 2025-08-12 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
| 2025-08-11 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
| 2025-08-08 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
| 2025-08-07 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
| 2025-08-06 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
| 2025-08-05 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
| 2025-08-04 | 0.680 | 0.680 | 0.680 | 0.680 | 0.622 | 0 |
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.