Sam Woo Construction Group Ltd historical data

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

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

← NewerPage 5 of 21 · 1,233 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.