Sam Woo Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.700	0.700	0.700	0.700	0.640	0
2025-05-07	0.700	0.700	0.700	0.700	0.640	0
2025-05-06	0.700	0.700	0.700	0.700	0.640	0
2025-05-02	0.700	0.700	0.700	0.700	0.640	0
2025-04-30	0.700	0.700	0.700	0.700	0.640	0
2025-04-29	0.730	0.750	0.700	0.700	0.640	62,000
2025-04-28	0.730	0.730	0.730	0.730	0.667	0
2025-04-25	0.730	0.730	0.730	0.730	0.667	0
2025-04-24	0.710	0.730	0.710	0.730	0.667	17,400
2025-04-23	0.720	0.720	0.700	0.710	0.649	128,000
2025-04-22	0.770	0.920	0.770	0.910	0.832	120,000
2025-04-17	0.770	0.770	0.770	0.770	0.704	0
2025-04-16	0.770	0.770	0.770	0.770	0.704	0
2025-04-15	0.770	0.770	0.770	0.770	0.704	0
2025-04-14	0.770	0.770	0.770	0.770	0.704	0
2025-04-11	0.770	0.770	0.770	0.770	0.704	8,000
2025-04-10	0.720	0.720	0.720	0.720	0.658	0
2025-04-09	0.720	0.720	0.720	0.720	0.658	0
2025-04-08	0.720	0.720	0.720	0.720	0.658	12,000
2025-04-07	0.630	0.720	0.580	0.720	0.658	88,000
2025-04-03	0.730	0.730	0.730	0.730	0.667	8,000
2025-04-02	0.710	0.710	0.710	0.710	0.649	12,000
2025-04-01	0.700	0.730	0.700	0.730	0.667	20,000
2025-03-31	0.650	0.650	0.650	0.650	0.594	0
2025-03-28	0.650	0.650	0.650	0.650	0.594	0
2025-03-27	0.650	0.650	0.650	0.650	0.594	0
2025-03-26	0.650	0.650	0.650	0.650	0.594	0
2025-03-25	0.650	0.650	0.650	0.650	0.594	4,000
2025-03-24	0.640	0.690	0.630	0.690	0.631	299,400
2025-03-21	0.670	0.670	0.670	0.670	0.613	0
2025-03-20	0.670	0.670	0.670	0.670	0.613	0
2025-03-19	0.670	0.670	0.670	0.670	0.613	0
2025-03-18	0.670	0.670	0.650	0.650	0.594	60,400
2025-03-17	0.720	0.730	0.670	0.680	0.622	90,000
2025-03-14	0.730	0.730	0.730	0.730	0.667	0
2025-03-13	0.730	0.730	0.730	0.730	0.667	0
2025-03-12	0.730	0.730	0.730	0.730	0.667	4,000
2025-03-11	0.730	0.730	0.730	0.730	0.667	0
2025-03-10	0.730	0.730	0.730	0.730	0.667	28,000
2025-03-07	0.720	0.720	0.720	0.720	0.658	0
2025-03-06	0.870	0.870	0.720	0.720	0.658	51,000
2025-03-05	0.690	0.690	0.690	0.690	0.631	0
2025-03-04	0.680	0.680	0.680	0.680	0.622	0
2025-03-03	0.720	0.720	0.700	0.700	0.640	64,000
2025-02-28	0.790	0.790	0.740	0.740	0.677	40,600
2025-02-27	0.790	0.800	0.790	0.800	0.731	12,000
2025-02-26	0.800	0.800	0.800	0.800	0.731	0
2025-02-25	0.800	0.800	0.800	0.800	0.731	0
2025-02-24	0.800	0.800	0.800	0.800	0.731	13,000
2025-02-21	0.800	0.800	0.800	0.800	0.731	47,000
2025-02-20	0.800	0.800	0.800	0.800	0.731	0
2025-02-19	0.840	0.840	0.840	0.840	0.768	19,800
2025-02-18	0.880	0.880	0.880	0.880	0.805	0
2025-02-17	0.880	0.880	0.880	0.880	0.805	0
2025-02-14	0.840	0.840	0.840	0.840	0.768	0
2025-02-13	0.042	0.042	0.042	0.042	0.768	12,000
2025-02-12	0.041	0.041	0.041	0.041	0.750	11,000
2025-02-11	0.041	0.041	0.041	0.041	0.750	2,600
2025-02-10	0.041	0.041	0.041	0.041	0.750	10,400
2025-02-07	0.042	0.043	0.039	0.042	0.768	117,600

← NewerPage 7 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.