Sung Gang Corp.Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.55	19.00	17.70	18.05	18.05	-2.70%	43,404
Jul 17, 2026	18.45	18.80	18.35	18.55	18.55	-	16,033
Jul 16, 2026	18.35	18.55	17.85	18.55	18.55	2.20%	116,051
Jul 15, 2026	18.15	18.15	18.15	18.15	18.15	-1.36%	3,009
Jul 14, 2026	18.05	18.40	17.65	18.40	18.40	-0.54%	19,040
Jul 9, 2026	17.75	18.50	17.75	18.50	18.50	1.65%	13,001
Jul 8, 2026	18.50	18.55	18.20	18.20	18.20	-1.09%	8,021
Jul 7, 2026	18.40	18.60	18.15	18.40	18.40	-	10,105
Jul 6, 2026	18.20	19.00	18.20	18.40	18.40	1.94%	9,098
Jul 3, 2026	18.10	18.25	18.00	18.05	18.05	-0.28%	15,001
Jul 2, 2026	18.15	18.35	17.55	18.10	18.10	-0.55%	42,015
Jul 1, 2026	17.75	18.40	17.75	18.20	18.20	3.12%	6,031
Jun 29, 2026	17.60	17.65	17.60	17.65	17.65	-2.22%	10,000
Jun 26, 2026	18.10	18.10	18.05	18.05	18.05	-2.17%	2,000
Jun 25, 2026	18.50	18.50	18.45	18.45	18.45	2.50%	2,030
Jun 24, 2026	17.85	18.10	17.65	18.00	18.00	1.41%	20,100
Jun 23, 2026	18.05	18.70	17.75	17.75	17.75	-1.66%	23,003
Jun 22, 2026	18.05	18.05	18.05	18.05	18.05	-2.17%	1,000
Jun 18, 2026	19.05	19.05	18.45	18.45	18.45	-0.27%	7,001
Jun 17, 2026	18.45	18.50	18.40	18.50	18.50	1.93%	12,000
Jun 16, 2026	17.75	18.15	17.75	18.15	18.15	-	8,051
Jun 15, 2026	17.70	18.15	17.50	18.15	18.15	1.68%	31,000
Jun 12, 2026	17.85	17.85	17.85	17.85	17.85	-1.11%	3,000
Jun 11, 2026	17.65	18.40	17.65	18.05	18.05	-	11,000
Jun 10, 2026	18.30	18.50	18.05	18.05	18.05	-1.63%	29,000
Jun 9, 2026	18.10	18.40	17.80	18.35	18.35	-0.27%	23,000
Jun 5, 2026	17.85	18.40	17.85	18.40	18.40	-	7,001
Jun 4, 2026	18.15	18.40	18.15	18.40	18.40	1.38%	7,000
Jun 3, 2026	18.25	18.30	18.15	18.15	18.15	1.40%	5,000
Jun 2, 2026	18.30	18.30	17.90	17.90	17.90	-2.19%	3,000
Jun 1, 2026	17.95	18.30	17.20	18.30	18.30	2.23%	79,000
May 29, 2026	17.85	18.10	17.65	17.90	17.90	0.28%	9,001
May 28, 2026	18.15	18.35	17.75	17.85	17.85	-1.65%	34,000
May 27, 2026	18.20	18.95	17.90	18.15	18.15	2.25%	38,053
May 26, 2026	17.45	18.00	17.40	17.75	17.75	1.14%	1,330,000
May 25, 2026	17.60	18.00	16.90	17.55	17.55	-0.57%	17,011
May 22, 2026	17.40	17.80	17.40	17.65	17.65	-0.84%	18,000
May 21, 2026	17.90	17.90	17.70	17.80	17.80	-0.28%	12,000
May 20, 2026	18.00	18.00	17.85	17.85	17.85	-1.38%	2,019
May 19, 2026	17.95	18.10	17.95	18.10	18.10	0.84%	3,000
May 18, 2026	17.80	18.15	17.80	17.95	17.95	0.84%	8,000
May 15, 2026	17.30	17.90	17.05	17.80	17.80	-0.28%	24,100
May 14, 2026	17.90	18.25	17.55	17.85	17.85	-0.28%	13,099
May 13, 2026	18.15	18.35	17.90	17.90	17.90	-1.10%	48,300
May 12, 2026	18.50	18.50	18.10	18.10	18.10	-2.16%	9,100
May 11, 2026	18.10	18.50	18.10	18.50	18.50	-	18,000
May 8, 2026	18.25	18.50	18.25	18.50	18.50	1.37%	8,500
May 7, 2026	18.25	18.55	18.20	18.25	18.25	-1.88%	15,502
May 6, 2026	18.80	18.80	18.00	18.60	18.60	-1.06%	89,105
May 5, 2026	18.80	18.80	18.80	18.80	18.80	-	1,000