Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 12,300
+350 (2.93%)
At close: Jul 23, 2026
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,200.00 | 12,350.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.69% | 197,101 |
| Jul 23, 2026 | 11,850.00 | 12,300.00 | 11,400.00 | 12,300.00 | 12,300.00 | 2.93% | 79,244 |
| Jul 22, 2026 | 12,000.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | -0.42% | 50,400 |
| Jul 21, 2026 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 72,516 |
| Jul 20, 2026 | 12,350.00 | 12,400.00 | 11,900.00 | 12,200.00 | 12,200.00 | -1.21% | 66,500 |
| Jul 17, 2026 | 12,400.00 | 12,450.00 | 12,100.00 | 12,350.00 | 12,350.00 | -0.40% | 108,237 |
| Jul 16, 2026 | 12,250.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 91,639 |
| Jul 15, 2026 | 12,100.00 | 12,350.00 | 11,900.00 | 12,300.00 | 12,300.00 | 1.23% | 116,711 |
| Jul 14, 2026 | 11,800.00 | 12,150.00 | 11,700.00 | 12,150.00 | 12,150.00 | 3.40% | 234,030 |
| Jul 13, 2026 | 11,800.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.84% | 95,302 |
| Jul 10, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 99,463 |
| Jul 9, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 66,701 |
| Jul 8, 2026 | 11,950.00 | 12,100.00 | 11,750.00 | 11,750.00 | 11,750.00 | -2.49% | 118,401 |
| Jul 7, 2026 | 11,700.00 | 12,050.00 | 11,650.00 | 12,050.00 | 12,050.00 | 2.12% | 274,000 |
| Jul 6, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 78,825 |
| Jul 3, 2026 | 11,750.00 | 11,850.00 | 11,600.00 | 11,850.00 | 11,850.00 | 0.42% | 110,500 |
| Jul 2, 2026 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 102,020 |
| Jul 1, 2026 | 11,800.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | - | 138,220 |
| Jun 30, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | -2.07% | 212,790 |
| Jun 29, 2026 | 12,300.00 | 12,350.00 | 12,000.00 | 12,100.00 | 12,100.00 | -2.42% | 183,805 |
| Jun 26, 2026 | 12,500.00 | 12,550.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.20% | 319,505 |
| Jun 25, 2026 | 12,800.00 | 12,800.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1.07% | 192,014 |
| Jun 24, 2026 | 12,333.33 | 12,500.00 | 12,291.67 | 12,416.67 | 12,416.67 | 0.68% | 677,642 |
| Jun 23, 2026 | 12,375.00 | 12,375.00 | 12,166.67 | 12,333.33 | 12,333.33 | - | 4,149,708 |
| Jun 22, 2026 | 12,583.33 | 12,625.00 | 12,250.00 | 12,333.33 | 12,333.33 | -1.00% | 276,386 |
| Jun 19, 2026 | 12,791.67 | 12,833.33 | 12,416.67 | 12,458.33 | 12,458.33 | -0.33% | 306,854 |
| Jun 18, 2026 | 12,208.33 | 12,625.00 | 12,125.00 | 12,500.00 | 12,500.00 | 3.09% | 497,478 |
| Jun 17, 2026 | 12,166.67 | 12,416.67 | 11,958.33 | 12,125.00 | 12,125.00 | 1.39% | 362,330 |
| Jun 16, 2026 | 11,666.67 | 12,000.00 | 11,583.33 | 11,958.33 | 11,958.33 | 3.24% | 438,292 |
| Jun 15, 2026 | 11,250.00 | 11,625.00 | 11,166.67 | 11,583.33 | 11,583.33 | 3.35% | 526,720 |
| Jun 12, 2026 | 11,291.67 | 11,333.33 | 11,083.33 | 11,208.33 | 11,208.33 | -0.37% | 247,118 |
| Jun 11, 2026 | 11,083.33 | 11,291.67 | 10,958.33 | 11,250.00 | 11,250.00 | 2.27% | 336,604 |
| Jun 10, 2026 | 10,750.00 | 11,166.67 | 10,708.33 | 11,000.00 | 11,000.00 | 1.93% | 442,377 |
| Jun 9, 2026 | 10,625.00 | 10,833.33 | 10,541.67 | 10,791.67 | 10,791.67 | 1.17% | 262,119 |
| Jun 8, 2026 | 10,583.33 | 10,750.00 | 10,500.00 | 10,666.67 | 10,666.67 | - | 247,106 |
| Jun 5, 2026 | 10,666.67 | 10,750.00 | 10,583.33 | 10,666.67 | 10,666.67 | - | 165,739 |
| Jun 4, 2026 | 10,708.33 | 10,750.00 | 10,583.33 | 10,666.67 | 10,666.67 | - | 3,019,152 |
| Jun 3, 2026 | 10,791.67 | 10,833.33 | 10,583.33 | 10,666.67 | 10,666.67 | -1.54% | 347,868 |
| Jun 2, 2026 | 10,708.33 | 10,875.00 | 10,541.67 | 10,833.33 | 10,833.33 | 1.96% | 396,387 |
| Jun 1, 2026 | 10,541.67 | 10,666.67 | 10,416.67 | 10,625.00 | 10,625.00 | 0.39% | 203,562 |
| May 29, 2026 | 10,333.33 | 10,666.67 | 10,291.67 | 10,583.33 | 10,583.33 | 2.42% | 257,173 |
| May 28, 2026 | 10,250.00 | 10,375.00 | 10,208.33 | 10,333.33 | 10,333.33 | 0.81% | 120,609 |
| May 27, 2026 | 10,291.67 | 10,333.33 | 10,166.67 | 10,250.00 | 10,250.00 | -0.40% | 133,442 |
| May 26, 2026 | 10,291.67 | 10,375.00 | 10,250.00 | 10,291.67 | 10,291.67 | - | 157,177 |
| May 25, 2026 | 10,333.33 | 10,416.67 | 10,083.33 | 10,291.67 | 10,291.67 | -0.80% | 333,384 |
| May 22, 2026 | 10,208.33 | 10,375.00 | 10,125.00 | 10,375.00 | 10,375.00 | 0.81% | 189,496 |
| May 21, 2026 | 10,000.00 | 10,291.67 | 9,875.00 | 10,291.67 | 10,291.67 | 2.92% | 318,555 |
| May 20, 2026 | 9,875.00 | 10,041.67 | 9,791.67 | 10,000.00 | 10,000.00 | 0.84% | 153,982 |
| May 19, 2026 | 9,958.33 | 10,000.00 | 9,791.67 | 9,916.67 | 9,916.67 | -0.83% | 31,086 |
| May 18, 2026 | 10,041.67 | 10,083.33 | 9,916.67 | 10,000.00 | 10,000.00 | - | 36,482 |