TipRanks
Sam Woo Construction Group Ltd. (HK:3822)
:3822
Hong Kong Market
3822
Sam Woo Construction Group Ltd.
RESEARCH TOOLSreports
Want to see HK:3822 full AI Analyst Report?

Sam Woo Construction Group Ltd. (3822) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
1.15
1.26
1.15
1.15
1.15
0.00%
1,000
0.03
Oct 01, 2026
1.15
1.15
1.15
1.15
1.15
0.00%
0
0.00
Sep 30, 2026
1.15
1.15
1.15
1.15
1.15
0.00%
34,000
1.10
Sep 29, 2026
1.15
1.15
1.15
1.15
1.15
+1.32%
8,000
0.26
Sep 28, 2026
1.13
1.14
1.13
1.14
1.14
+1.34%
40,000
1.32
Sep 25, 2026
1.12
1.26
1.12
1.12
1.12
0.00%
0
0.00
Sep 24, 2026
1.15
1.15
1.11
1.12
1.12
-7.44%
12,000
0.25
Sep 23, 2026
1.19
1.22
1.15
1.21
1.21
+9.01%
44,000
0.92
Sep 22, 2026
1.11
1.11
1.11
1.11
1.11
-6.33%
16,000
0.34
Sep 21, 2026
1.19
1.19
1.11
1.19
1.19
-0.42%
0
0.00
Sep 18, 2026
1.19
1.19
1.19
1.19
1.19
0.00%
4,000
0.08
Sep 17, 2026
1.06
1.19
1.06
1.19
1.19
+12.80%
68,000
1.47
Sep 16, 2026
1.06
1.06
1.06
1.06
1.06
0.00%
53,400
1.17
Sep 15, 2026
1.06
1.11
1.06
1.06
1.06
0.00%
0
0.00
Sep 14, 2026
1.06
1.06
1.04
1.06
1.06
-4.09%
53,400
1.17
Sep 11, 2026
1.10
1.19
1.06
1.10
1.10
0.00%
0
0.00
Sep 10, 2026
1.10
1.19
1.06
1.10
1.10
0.00%
0
0.00
Sep 09, 2026
1.07
1.10
1.05
1.10
1.10
+2.80%
54,000
1.20
Sep 08, 2026
1.07
1.07
1.07
1.07
1.07
-0.93%
12,000
0.25
Sep 07, 2026
1.08
1.08
1.08
1.08
1.08
0.00%
4,000
0.08
Sep 04, 2026
1.08
1.19
1.07
1.08
1.08
0.00%
0
0.00
Sep 03, 2026
1.08
1.08
1.08
1.08
1.08
-1.82%
12,000
0.25
Sep 02, 2026
1.10
1.15
1.07
1.10
1.10
0.00%
0
0.00
Sep 01, 2026
1.10
1.19
1.08
1.10
1.10
0.00%
0
0.00
Aug 31, 2026
1.10
1.19
1.07
1.10
1.10
0.00%
0
0.00
Aug 28, 2026
1.19
1.19
1.08
1.10
1.10
-6.78%
101,600
2.04
Aug 27, 2026
1.18
1.19
1.10
1.18
1.18
0.00%
0
0.00
Aug 26, 2026
1.09
1.18
1.09
1.18
1.18
0.00%
13,000
0.25
Aug 25, 2026
1.18
1.18
1.18
1.18
1.18
+8.26%
12,000
0.22
Aug 24, 2026
1.09
1.09
1.09
1.09
1.09
0.00%
8,000
0.14
Aug 21, 2026
1.09
1.09
1.06
1.09
1.09
0.00%
79,600
1.39
Aug 20, 2026
1.09
1.09
1.09
1.09
1.09
0.00%
8,000
0.14
Aug 19, 2026
1.09
1.19
1.07
1.09
1.09
0.00%
0
0.00
Aug 18, 2026
1.09
1.19
1.06
1.09
1.09
0.00%
0
0.00
Aug 17, 2026
1.09
1.19
1.07
1.09
1.09
0.00%
0
0.00
Aug 14, 2026
1.07
1.07
1.07
1.09
1.09
0.00%
12,000
0.19
Aug 13, 2026
1.09
1.19
1.09
1.09
1.09
0.00%
0
0.00
Aug 12, 2026
1.09
1.09
1.09
1.09
1.09
0.00%
8,000
0.13
Aug 11, 2026
1.09
1.19
1.05
1.09
1.09
0.00%
0
0.00
Aug 10, 2026
1.09
1.20
1.05
1.09
1.09
0.00%
0
0.00
Aug 07, 2026
1.09
1.09
1.09
1.09
1.09
-8.79%
6,000
0.09
Aug 06, 2026
1.20
1.20
1.20
1.20
1.20
0.00%
12,400
0.17
Aug 05, 2026
0.99
1.20
0.99
1.20
1.20
+20.71%
216,000
2.92
Aug 04, 2026
0.96
0.98
0.96
0.99
0.99
+8.20%
72,200
0.85
Aug 03, 2026
0.91
0.91
0.91
0.92
0.92
+0.55%
28,000
0.33
Jul 31, 2026
0.91
0.97
0.90
0.91
0.91
0.00%
0
0.00
Jul 30, 2026
0.91
0.91
0.90
0.91
0.91
-4.21%
160,000
1.94
Jul 29, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
72,000
0.89
Jul 28, 2026
0.94
0.95
0.94
0.95
0.95
+4.40%
84,000
1.05
Jul 27, 2026
0.91
0.95
0.91
0.91
0.91
0.00%
0
0.00
Rows:
50