HKEX · 3822 · stock
Sam Woo Construction Group Limited (3822) stock price history
Every HKEX trading session of Sam Woo Construction Group Limited from Oct 16, 2014 to Sep 28, 2026: 2,944 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3822 adjusted close, 2014 to 2026
- HK$15.26
- All time high, 2015
- HK$1.57
- 52 week high, HK$0.6491 low
- 2,944
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
3822 key facts
- Sam Woo Construction Group Limited (3822) closed at HK$1.13 on Sep 28, 2026 on HKEX.
- 3822's all time high close is HK$15.26, set on Jul 20, 2015; its all time low close is HK$0.5394 on Jun 30, 2025.
- 3822's 52 week range is HK$0.6491 to HK$1.57.
- 3822 returned +24.1% over the year to Sep 28, 2026 and -39.7% over five years.
- Over ten years 3822 returned -78%, -14.2% a year compounded.
- 3822's deepest drawdown was -96.5% from Jul 20, 2015 to Jun 30, 2025.
- DataCedar holds 2,944 daily sessions of 3822 history from Oct 16, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3822 price chart, 2014 to 2026
3822 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | -1.3% |
| 6 months | -3.8% |
| Year to date | -5.4% |
| 1 year | +24.1% |
| 3 years | +14.9% |
| 5 years | -39.7% |
| 10 years | -78.5% |
| Since Oct 16, 2014 | -78.7% |
| Compound annual growth, 12.0 years | -12.2% |
3822 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$15.26 on Jul 20, 2015
- All time low close
- HK$0.5394 on Jun 30, 2025
- 52 week high
- HK$1.57 on Nov 7, 2025
- 52 week low
- HK$0.6491 on Nov 3, 2025
- Deepest drawdown
- -96.5% from Jul 20, 2015 to Jun 30, 2025, not yet recovered
- Best single session
- +56.4% on Jun 25, 2015
- Worst single session
- -23.9% on Mar 19, 2020
- Volatility, 1 year annualised
- 73.7%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2015, +169%
- Worst calendar year
- 2016, -53%
3822 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 16, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.20 | HK$1.42 | HK$0.8500 | HK$1.13 | -5.4% | 6.4M | 182 |
| 2025 | HK$0.8046 | HK$1.57 | HK$0.5303 | HK$1.20 | +49.1% | 13.2M | 246 |
| 2024 | HK$0.6583 | HK$1.30 | HK$0.4937 | HK$0.8046 | +22.2% | 1.6M | 246 |
| 2023 | HK$1.19 | HK$1.61 | HK$0.5669 | HK$0.6583 | -44.6% | 1.6M | 243 |
| 2022 | HK$1.65 | HK$3.58 | HK$1.15 | HK$1.19 | -27.8% | 3M | 246 |
| 2021 | HK$1.85 | HK$2.51 | HK$1.54 | HK$1.65 | -10.9% | 2.4M | 247 |
| 2020 | HK$2.03 | HK$2.44 | HK$1.24 | HK$1.85 | -8.9% | 5.8M | 248 |
| 2019 | HK$2.49 | HK$4.41 | HK$1.84 | HK$2.03 | -27.2% | 7.1M | 246 |
| 2018 | HK$3.30 | HK$4.25 | HK$2.27 | HK$2.79 | -15.9% | 11.4M | 246 |
| 2017 | HK$4.46 | HK$4.83 | HK$2.99 | HK$3.31 | -24.4% | 20.5M | 247 |
| 2016 | HK$9.40 | HK$9.40 | HK$4.16 | HK$4.38 | -53.4% | 42.7M | 247 |
| 2015 | HK$3.49 | HK$15.85 | HK$3.36 | HK$9.40 | +169.0% | 132.7M | 247 |
| 2014 | HK$6.10 | HK$6.33 | HK$3.36 | HK$3.49 | n/a | 41.2M | 53 |
3822 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.13 | +3.2% |
| August 2026 | HK$1.10 | +20.9% |
| July 2026 | HK$0.9100 | -22.9% |
| June 2026 | HK$1.18 | -7.8% |
| May 2026 | HK$1.28 | +29.3% |
| April 2026 | HK$0.9900 | -16.1% |
| March 2026 | HK$1.18 | +6.3% |
| February 2026 | HK$1.11 | +0.9% |
| January 2026 | HK$1.10 | -8.3% |
| December 2025 | HK$1.20 | -8.2% |
| November 2025 | HK$1.31 | +74.4% |
| October 2025 | HK$0.7497 | -17.2% |
About the 3822 data
Daily bars. 2,944 sessions from Oct 16, 2014 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3822/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 3800 GCL Technology Holdings Limited
- 3808 Sinotruk (Hong Kong) Limited
- 3813 Pou Sheng International (Holdings) Limited
- 3818 China Dongxiang (Group) Co., Ltd.
- 3828 Ming Fai International Holdings Limited
- 3830 Kiddieland International Limited
- 3833 Xinjiang Xinxin Mining Industry Co., Ltd.
- 3836 China Harmony Auto Holding Limited
Common questions
3822 share price history
