Sam Woo Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.100	1.100	1.100	1.100	1.100	4,000
2026-10-16	1.130	1.130	1.115	1.115	1.115	30,000
2026-10-15	1.130	1.130	1.130	1.130	1.130	0
2026-10-14	1.125	1.130	1.120	1.130	1.130	33,000
2026-10-13	1.125	1.125	1.125	1.125	1.125	0
2026-10-12	1.130	1.130	1.100	1.125	1.125	48,000
2026-10-09	1.130	1.130	1.130	1.130	1.130	0
2026-10-08	1.130	1.130	1.130	1.130	1.130	0
2026-10-07	1.130	1.130	1.130	1.130	1.130	6,800
2026-10-06	1.150	1.150	1.150	1.150	1.150	15,000
2026-10-05	1.150	1.150	1.150	1.150	1.150	9,000
2026-10-02	1.150	1.255	1.150	1.150	1.150	1,000
2026-09-30	1.150	1.150	1.150	1.150	1.150	34,000
2026-09-29	1.150	1.150	1.150	1.150	1.150	8,000
2026-09-28	1.130	1.135	1.130	1.135	1.135	40,000
2026-09-25	1.120	1.120	1.120	1.120	1.120	0
2026-09-24	1.150	1.150	1.110	1.120	1.120	12,000
2026-09-23	1.190	1.220	1.150	1.210	1.210	44,000
2026-09-22	1.110	1.110	1.110	1.110	1.110	16,000
2026-09-21	1.185	1.185	1.185	1.185	1.185	0
2026-09-18	1.190	1.190	1.190	1.190	1.190	4,000
2026-09-17	1.055	1.190	1.055	1.190	1.190	68,000
2026-09-16	1.055	1.055	1.055	1.055	1.055	53,400
2026-09-15	1.055	1.055	1.055	1.055	1.055	0
2026-09-14	1.060	1.060	1.035	1.055	1.055	53,400
2026-09-11	1.100	1.100	1.100	1.100	1.100	0
2026-09-10	1.100	1.100	1.100	1.100	1.100	0
2026-09-09	1.065	1.100	1.050	1.100	1.100	54,000
2026-09-08	1.070	1.070	1.070	1.070	1.070	12,000
2026-09-07	1.080	1.080	1.080	1.080	1.080	4,000
2026-09-04	1.080	1.080	1.080	1.080	1.080	0
2026-09-03	1.080	1.080	1.080	1.080	1.080	12,000
2026-09-02	1.100	1.100	1.100	1.100	1.100	0
2026-09-01	1.100	1.100	1.100	1.100	1.100	0
2026-08-31	1.100	1.100	1.100	1.100	1.100	0
2026-08-28	1.190	1.190	1.080	1.100	1.100	101,600
2026-08-27	1.180	1.180	1.180	1.180	1.180	0
2026-08-26	1.090	1.180	1.090	1.180	1.180	13,000
2026-08-25	1.180	1.180	1.180	1.180	1.180	12,000
2026-08-24	1.090	1.090	1.090	1.090	1.090	8,000
2026-08-21	1.090	1.090	1.060	1.090	1.090	79,600
2026-08-20	1.090	1.090	1.090	1.090	1.090	8,000
2026-08-19	1.070	1.090	1.070	1.090	1.090	12,000
2026-08-18	1.090	1.090	1.090	1.090	1.090	0
2026-08-17	1.090	1.090	1.090	1.090	1.090	0
2026-08-14	1.070	1.090	1.070	1.090	1.090	12,000
2026-08-13	1.090	1.090	1.090	1.090	1.090	0
2026-08-12	1.090	1.090	1.090	1.090	1.090	8,000
2026-08-11	1.090	1.090	1.090	1.090	1.090	0
2026-08-10	1.090	1.090	1.090	1.090	1.090	0
2026-08-07	1.090	1.090	1.090	1.090	1.090	6,000
2026-08-06	1.195	1.195	1.195	1.195	1.195	12,400
2026-08-05	0.990	1.195	0.990	1.195	1.195	216,000
2026-08-04	0.955	0.990	0.955	0.990	0.990	72,200
2026-08-03	0.910	0.915	0.910	0.915	0.915	28,000
2026-07-31	0.910	0.910	0.910	0.910	0.910	0
2026-07-30	0.910	0.910	0.900	0.910	0.910	160,000
2026-07-29	0.950	0.950	0.950	0.950	0.950	72,000
2026-07-28	0.940	0.950	0.940	0.950	0.950	84,000
2026-07-27	0.910	0.910	0.910	0.910	0.910	0

Page 1 of 21 · 1,232 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.