Siba High-Tech Mechanical Group JSC (HOSE:SBG)
Vietnam · Delayed Price · Currency is VND 12,450
+100 (0.81%)
At close: May 22, 2026
HOSE:SBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,250.00 | 12,450.00 | 12,150.00 | 12,450.00 | 12,450.00 | 0.81% | 157,914 |
| May 21, 2026 | 12,000.00 | 12,350.00 | 11,850.00 | 12,350.00 | 12,350.00 | 2.92% | 265,463 |
| May 20, 2026 | 11,850.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 0.84% | 128,319 |
| May 19, 2026 | 11,950.00 | 12,000.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.83% | 25,905 |
| May 18, 2026 | 12,050.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 30,402 |
| May 15, 2026 | 12,100.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 30,500 |
| May 14, 2026 | 11,950.00 | 12,100.00 | 11,650.00 | 12,000.00 | 12,000.00 | 0.84% | 45,010 |
| May 13, 2026 | 11,950.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.42% | 47,318 |
| May 12, 2026 | 11,850.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | 0.42% | 51,202 |
| May 11, 2026 | 11,950.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 58,001 |
| May 8, 2026 | 12,150.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 64,069 |
| May 7, 2026 | 11,900.00 | 12,150.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.68% | 84,916 |
| May 6, 2026 | 11,900.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.42% | 23,906 |
| May 5, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 44,206 |
| May 4, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.42% | 41,001 |
| Apr 29, 2026 | 12,200.00 | 12,300.00 | 11,700.00 | 11,900.00 | 11,900.00 | -2.86% | 65,020 |
| Apr 28, 2026 | 12,450.00 | 12,500.00 | 12,000.00 | 12,250.00 | 12,250.00 | -0.41% | 95,899 |
| Apr 24, 2026 | 11,750.00 | 12,550.00 | 11,750.00 | 12,300.00 | 12,300.00 | 4.68% | 263,955 |
| Apr 23, 2026 | 11,800.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | -0.42% | 64,057 |
| Apr 22, 2026 | 11,850.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 93,210 |
| Apr 21, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 70,350 |
| Apr 20, 2026 | 11,800.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,750.00 | -0.84% | 67,635 |
| Apr 17, 2026 | 12,050.00 | 12,050.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.84% | 248,915 |
| Apr 16, 2026 | 11,750.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.14% | 107,914 |
| Apr 15, 2026 | 11,800.00 | 11,900.00 | 11,350.00 | 11,700.00 | 11,700.00 | - | 101,986 |
| Apr 14, 2026 | 11,450.00 | 11,800.00 | 11,250.00 | 11,700.00 | 11,700.00 | 3.08% | 141,600 |
| Apr 13, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | -1.30% | 114,601 |
| Apr 10, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 61,401 |
| Apr 9, 2026 | 11,550.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 129,279 |
| Apr 8, 2026 | 11,550.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.44% | 66,063 |
| Apr 7, 2026 | 11,450.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 241,901 |
| Apr 6, 2026 | 11,500.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | -0.87% | 19,208 |
| Apr 3, 2026 | 11,550.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,550.00 | - | 53,301 |
| Apr 2, 2026 | 11,550.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | -0.43% | 33,000 |
| Apr 1, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 22,505 |
| Mar 31, 2026 | 11,650.00 | 11,750.00 | 11,350.00 | 11,600.00 | 11,600.00 | - | 29,630 |
| Mar 30, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 0.43% | 29,408 |
| Mar 27, 2026 | 11,450.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,550.00 | - | 16,102 |
| Mar 26, 2026 | 11,700.00 | 11,700.00 | 11,350.00 | 11,550.00 | 11,550.00 | -0.43% | 20,700 |
| Mar 25, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 16,400 |
| Mar 24, 2026 | 11,600.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.43% | 20,100 |
| Mar 23, 2026 | 11,550.00 | 11,650.00 | 11,350.00 | 11,550.00 | 11,550.00 | -0.43% | 14,601 |
| Mar 20, 2026 | 11,500.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.87% | 48,400 |
| Mar 19, 2026 | 11,650.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 63,400 |
| Mar 18, 2026 | 11,700.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 22,201 |
| Mar 17, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 19,702 |
| Mar 16, 2026 | 11,750.00 | 11,800.00 | 11,500.00 | 11,750.00 | 11,750.00 | - | 18,206 |
| Mar 13, 2026 | 11,650.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.86% | 20,600 |
| Mar 12, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,650.00 | 11,650.00 | 2.19% | 31,703 |
| Mar 11, 2026 | 11,900.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | -4.20% | 28,907 |