Sung Gang Corp.Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	18.85	18.85	18.40	18.80	18.80	-1.57%	10,000
Apr 30, 2026	19.00	19.15	19.00	19.10	19.10	-	10,000
Apr 29, 2026	18.80	19.10	18.80	19.10	19.10	1.33%	4,000
Apr 28, 2026	18.85	18.85	18.85	18.85	18.85	-0.26%	6,000
Apr 27, 2026	18.70	19.40	18.70	18.90	18.90	1.07%	16,000
Apr 24, 2026	18.65	19.30	18.65	18.70	18.70	0.27%	34,031
Apr 23, 2026	18.75	19.00	18.50	18.65	18.65	-0.53%	15,000
Apr 22, 2026	18.40	19.25	18.00	18.75	18.75	0.27%	65,110
Apr 21, 2026	18.95	19.10	18.50	18.70	18.70	-1.32%	23,062
Apr 20, 2026	18.50	18.95	18.50	18.95	18.95	1.07%	7,061
Apr 17, 2026	18.55	18.75	18.55	18.75	18.75	1.08%	11,000
Apr 16, 2026	17.90	18.55	17.90	18.55	18.55	-0.54%	6,000
Apr 15, 2026	18.50	18.75	18.25	18.65	18.65	0.54%	7,111
Apr 14, 2026	18.25	18.55	18.25	18.55	18.55	1.64%	15,000
Apr 13, 2026	19.40	19.50	18.15	18.25	18.25	-3.18%	22,010
Apr 10, 2026	18.45	18.90	18.40	18.85	18.85	0.80%	7,007
Apr 9, 2026	18.60	19.25	18.50	18.70	18.70	0.54%	21,000
Apr 8, 2026	18.15	18.65	18.15	18.60	18.60	2.48%	16,200
Apr 7, 2026	18.20	18.20	18.15	18.15	18.15	0.28%	2,002
Apr 2, 2026	18.20	18.20	18.05	18.10	18.10	-1.63%	14,000
Apr 1, 2026	18.20	18.40	18.05	18.40	18.40	3.37%	13,000
Mar 31, 2026	18.70	19.55	17.80	17.80	17.80	-4.81%	33,155
Mar 30, 2026	18.40	18.70	18.10	18.70	18.70	-	43,000
Mar 27, 2026	19.05	19.05	18.45	18.70	18.70	-2.09%	53,511
Mar 26, 2026	18.80	20.65	18.80	19.10	19.10	1.60%	403,965
Mar 25, 2026	18.35	18.80	18.35	18.80	18.80	2.45%	1,104,100
Mar 24, 2026	18.35	18.35	18.35	18.35	18.35	-2.39%	1,000