Sam Woo Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.680	0.680	0.680	0.680	0.622	0
2025-07-31	0.680	0.680	0.680	0.680	0.622	0
2025-07-30	0.680	0.680	0.680	0.680	0.622	0
2025-07-29	0.680	0.680	0.680	0.680	0.622	0
2025-07-28	0.680	0.680	0.680	0.680	0.622	0
2025-07-25	0.680	0.680	0.680	0.680	0.622	11,000
2025-07-24	0.720	0.730	0.720	0.730	0.667	16,000
2025-07-23	0.720	0.720	0.720	0.720	0.658	40,000
2025-07-22	0.730	0.730	0.730	0.730	0.667	0
2025-07-21	0.630	0.730	0.630	0.730	0.667	24,800
2025-07-18	0.610	0.730	0.610	0.730	0.667	22,400
2025-07-17	0.650	0.650	0.650	0.650	0.594	0
2025-07-16	0.600	0.650	0.600	0.650	0.594	13,000
2025-07-15	0.710	0.710	0.710	0.710	0.649	0
2025-07-14	0.590	0.710	0.590	0.710	0.649	34,000
2025-07-11	0.610	0.610	0.600	0.600	0.549	41,200
2025-07-10	0.610	0.610	0.610	0.610	0.558	0
2025-07-09	0.610	0.610	0.610	0.610	0.558	0
2025-07-08	0.610	0.610	0.610	0.610	0.558	0
2025-07-07	0.610	0.610	0.610	0.610	0.558	0
2025-07-04	0.590	0.590	0.590	0.590	0.539	0
2025-07-03	0.590	0.590	0.590	0.590	0.539	0
2025-07-02	0.620	0.620	0.620	0.620	0.567	0
2025-06-30	0.590	0.590	0.590	0.590	0.539	6,000
2025-06-27	0.620	0.620	0.620	0.620	0.567	0
2025-06-26	0.600	0.650	0.580	0.620	0.567	444,000
2025-06-25	0.650	0.650	0.650	0.650	0.594	0
2025-06-24	0.650	0.650	0.650	0.650	0.594	0
2025-06-23	0.650	0.650	0.650	0.650	0.594	0
2025-06-20	0.650	0.650	0.650	0.650	0.594	0
2025-06-19	0.630	0.630	0.630	0.630	0.576	0
2025-06-18	0.630	0.630	0.630	0.630	0.576	0
2025-06-17	0.630	0.630	0.630	0.630	0.576	0
2025-06-16	0.630	0.630	0.630	0.630	0.576	0
2025-06-13	0.630	0.630	0.630	0.630	0.576	80,000
2025-06-12	0.660	0.660	0.660	0.660	0.603	0
2025-06-11	0.660	0.660	0.660	0.660	0.603	0
2025-06-10	0.660	0.660	0.660	0.660	0.603	0
2025-06-09	0.700	0.700	0.700	0.700	0.640	0
2025-06-06	0.700	0.700	0.700	0.700	0.640	0
2025-06-05	0.700	0.700	0.700	0.700	0.640	0
2025-06-04	0.700	0.700	0.700	0.700	0.640	0
2025-06-03	0.670	0.670	0.670	0.670	0.613	0
2025-06-02	0.670	0.670	0.670	0.670	0.613	0
2025-05-30	0.670	0.670	0.670	0.670	0.613	11,600
2025-05-29	0.670	0.670	0.670	0.670	0.613	0
2025-05-28	0.670	0.670	0.670	0.670	0.613	4,000
2025-05-27	0.750	0.750	0.750	0.750	0.686	0
2025-05-26	0.750	0.750	0.750	0.750	0.686	0
2025-05-23	0.750	0.750	0.750	0.750	0.686	0
2025-05-22	0.750	0.750	0.750	0.750	0.686	0
2025-05-21	0.750	0.750	0.750	0.750	0.686	0
2025-05-20	0.750	0.750	0.750	0.750	0.686	8,000
2025-05-19	0.760	0.760	0.760	0.760	0.695	0
2025-05-16	0.700	0.700	0.700	0.700	0.640	0
2025-05-15	0.700	0.700	0.700	0.700	0.640	0
2025-05-14	0.700	0.700	0.700	0.700	0.640	0
2025-05-13	0.700	0.700	0.700	0.700	0.640	0
2025-05-12	0.700	0.700	0.700	0.700	0.640	18,200
2025-05-09	0.700	0.700	0.700	0.700	0.640	0

← NewerPage 6 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.