Sung Gang Corp.Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	18.80	18.80	18.80	18.80	18.80	-	1,045
Mar 19, 2026	18.55	18.80	18.55	18.80	18.80	1.35%	2,000
Mar 18, 2026	19.05	19.05	18.55	18.55	18.55	-1.07%	3,000
Mar 17, 2026	18.50	18.75	18.50	18.75	18.75	-1.06%	3,000
Mar 16, 2026	18.75	19.00	18.45	18.95	18.95	0.26%	7,105
Mar 13, 2026	18.40	18.90	18.40	18.90	18.90	2.72%	3,135
Mar 12, 2026	18.15	18.40	18.15	18.40	18.40	1.38%	2,000
Mar 11, 2026	18.30	18.30	18.15	18.15	18.15	3.71%	3,000
Mar 10, 2026	17.25	18.00	17.25	17.50	17.50	1.74%	11,000
Mar 9, 2026	18.20	18.20	16.90	17.20	17.20	-8.02%	48,311
Mar 6, 2026	18.50	18.70	18.50	18.70	18.70	1.08%	3,000
Mar 5, 2026	18.45	18.90	18.25	18.50	18.50	0.27%	29,000
Mar 4, 2026	18.20	18.60	18.20	18.45	18.45	-1.34%	4,000
Mar 3, 2026	18.35	18.70	18.20	18.70	18.70	1.91%	23,424
Mar 2, 2026	18.60	18.60	18.05	18.35	18.35	-1.34%	6,685
Feb 26, 2026	18.45	18.85	18.35	18.60	18.60	-	17,000
Feb 25, 2026	18.50	19.00	18.50	18.60	18.60	1.09%	12,000
Feb 24, 2026	18.55	18.55	18.10	18.40	18.40	-0.81%	20,000
Feb 23, 2026	18.60	18.60	18.55	18.55	18.55	-0.27%	5,368
Feb 11, 2026	18.65	19.00	18.60	18.60	18.60	1.64%	33,047
Feb 10, 2026	18.50	18.85	18.20	18.30	18.30	-3.17%	15,000
Feb 9, 2026	18.60	18.90	17.60	18.90	18.90	-0.79%	214,000
Feb 5, 2026	19.05	19.05	19.05	19.05	19.05	-	1,000
Feb 4, 2026	18.80	19.45	18.75	19.05	19.05	1.33%	42,242
Feb 3, 2026	18.45	18.95	18.45	18.80	18.80	1.90%	5,000
Feb 2, 2026	18.45	18.45	18.45	18.45	18.45	-1.34%	1,029
Jan 30, 2026	18.50	18.70	18.50	18.70	18.70	-	3,000
Jan 29, 2026	18.80	19.10	18.70	18.70	18.70	-1.58%	23,000
Jan 28, 2026	19.00	19.00	18.65	19.00	19.00	-	26,000
Jan 27, 2026	18.70	19.00	18.70	19.00	19.00	-1.04%	24,001
Jan 26, 2026	18.60	19.20	18.35	19.20	19.20	1.05%	10,000
Jan 23, 2026	19.00	19.00	19.00	19.00	19.00	-0.26%	7,000
Jan 22, 2026	18.70	19.10	18.60	19.05	19.05	1.33%	256,000