Guangdong Tianyu Semiconductor Co., Ltd. (HKG:2658)
Hong Kong · Delayed Price · Currency is HKD 48.00
+0.80 (1.69%)
At close: Mar 6, 2026
HKG:2658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.00 | 48.86 | 47.00 | 48.00 | 48.00 | 1.69% | 49,750 |
| Mar 5, 2026 | 46.80 | 49.74 | 46.80 | 47.20 | 47.20 | 0.85% | 77,100 |
| Mar 4, 2026 | 47.52 | 48.48 | 46.72 | 46.80 | 46.80 | -1.47% | 93,500 |
| Mar 3, 2026 | 49.48 | 49.72 | 47.50 | 47.50 | 47.50 | -4.47% | 148,350 |
| Mar 2, 2026 | 50.95 | 51.00 | 49.16 | 49.72 | 49.72 | -2.61% | 239,050 |
| Feb 27, 2026 | 52.20 | 52.95 | 50.80 | 51.05 | 51.05 | -3.68% | 144,550 |
| Feb 26, 2026 | 52.40 | 54.15 | 52.40 | 53.00 | 53.00 | 1.15% | 74,250 |
| Feb 25, 2026 | 55.35 | 55.80 | 51.65 | 52.40 | 52.40 | -4.47% | 121,500 |
| Feb 24, 2026 | 54.65 | 56.00 | 54.30 | 54.85 | 54.85 | -2.75% | 151,700 |
| Feb 23, 2026 | 56.00 | 57.85 | 55.30 | 56.40 | 56.40 | 0.18% | 155,150 |
| Feb 20, 2026 | 58.10 | 59.35 | 55.40 | 56.30 | 56.30 | -3.76% | 322,350 |
| Feb 16, 2026 | 56.00 | 58.90 | 53.50 | 58.50 | 58.50 | 6.36% | 256,500 |
| Feb 13, 2026 | 54.40 | 56.50 | 53.55 | 55.00 | 55.00 | 0.64% | 438,050 |
| Feb 12, 2026 | 50.00 | 54.80 | 50.00 | 54.65 | 54.65 | 10.54% | 629,275 |
| Feb 11, 2026 | 50.00 | 51.00 | 48.94 | 49.44 | 49.44 | -1.12% | 44,150 |
| Feb 10, 2026 | 51.50 | 51.50 | 49.86 | 50.00 | 50.00 | -2.91% | 107,150 |
| Feb 9, 2026 | 50.00 | 54.50 | 49.70 | 51.50 | 51.50 | 5.32% | 430,950 |
| Feb 6, 2026 | 46.84 | 50.10 | 45.32 | 48.90 | 48.90 | 4.09% | 259,800 |
| Feb 5, 2026 | 45.92 | 47.16 | 45.24 | 46.98 | 46.98 | 2.49% | 105,450 |
| Feb 4, 2026 | 48.98 | 48.98 | 45.84 | 45.84 | 45.84 | -6.41% | 142,605 |
| Feb 3, 2026 | 47.68 | 49.60 | 47.00 | 48.98 | 48.98 | 2.73% | 75,250 |
| Feb 2, 2026 | 49.80 | 51.95 | 47.52 | 47.68 | 47.68 | -4.83% | 164,100 |
| Jan 30, 2026 | 50.25 | 51.60 | 49.60 | 50.10 | 50.10 | -0.30% | 127,700 |
| Jan 29, 2026 | 52.00 | 52.90 | 49.78 | 50.25 | 50.25 | -3.37% | 156,400 |
| Jan 28, 2026 | 49.90 | 53.90 | 49.88 | 52.00 | 52.00 | 4.21% | 201,807 |
| Jan 27, 2026 | 48.48 | 50.60 | 45.00 | 49.90 | 49.90 | 2.93% | 259,300 |
| Jan 26, 2026 | 51.00 | 52.30 | 48.40 | 48.48 | 48.48 | -4.57% | 167,100 |
| Jan 23, 2026 | 52.55 | 53.50 | 49.50 | 50.80 | 50.80 | -3.33% | 629,802 |
| Jan 22, 2026 | 54.50 | 54.80 | 50.40 | 52.55 | 52.55 | -1.41% | 191,102 |
| Jan 21, 2026 | 52.30 | 54.40 | 52.30 | 53.30 | 53.30 | -2.20% | 148,100 |
| Jan 20, 2026 | 57.00 | 57.90 | 54.05 | 54.50 | 54.50 | -4.30% | 282,003 |
| Jan 19, 2026 | 51.50 | 57.00 | 50.00 | 56.95 | 56.95 | 10.91% | 677,278 |
| Jan 16, 2026 | 50.50 | 51.75 | 49.62 | 51.35 | 51.35 | 1.68% | 181,240 |
| Jan 15, 2026 | 48.42 | 51.20 | 48.42 | 50.50 | 50.50 | 4.30% | 228,850 |
| Jan 14, 2026 | 49.64 | 51.75 | 48.12 | 48.42 | 48.42 | -2.46% | 290,450 |
| Jan 13, 2026 | 52.00 | 52.00 | 48.38 | 49.64 | 49.64 | -2.67% | 145,850 |
| Jan 12, 2026 | 48.10 | 51.60 | 47.34 | 51.00 | 51.00 | 6.03% | 369,740 |
| Jan 9, 2026 | 47.20 | 49.22 | 46.80 | 48.10 | 48.10 | 0.88% | 132,750 |
| Jan 8, 2026 | 47.00 | 48.00 | 46.36 | 47.68 | 47.68 | 1.45% | 131,650 |
| Jan 7, 2026 | 46.90 | 47.68 | 45.00 | 47.00 | 47.00 | - | 99,600 |
| Jan 6, 2026 | 47.80 | 47.80 | 46.32 | 47.00 | 47.00 | -1.84% | 76,850 |
| Jan 5, 2026 | 47.36 | 47.88 | 45.60 | 47.88 | 47.88 | 0.97% | 168,020 |
| Jan 2, 2026 | 47.00 | 47.96 | 45.52 | 47.42 | 47.42 | -1.21% | 222,500 |
| Dec 31, 2025 | 43.60 | 48.50 | 41.00 | 48.00 | 48.00 | 10.09% | 230,470 |
| Dec 30, 2025 | 44.20 | 45.78 | 43.48 | 43.60 | 43.60 | -1.36% | 90,800 |
| Dec 29, 2025 | 44.74 | 46.00 | 44.20 | 44.20 | 44.20 | -1.21% | 85,750 |
| Dec 24, 2025 | 44.38 | 46.14 | 44.12 | 44.74 | 44.74 | 0.81% | 48,050 |
| Dec 23, 2025 | 47.00 | 47.10 | 43.06 | 44.38 | 44.38 | -5.57% | 298,450 |
| Dec 22, 2025 | 47.80 | 47.92 | 46.68 | 47.00 | 47.00 | -1.67% | 126,760 |
| Dec 19, 2025 | 47.30 | 49.10 | 45.66 | 47.80 | 47.80 | 1.49% | 247,650 |