Guangdong Tianyu Semiconductor Co., Ltd. (HKG:2658)
Hong Kong · Delayed Price · Currency is HKD 54.65
-0.15 (-0.27%)
Last updated: Feb 13, 2026, 2:47 PM HKT
HKG:2658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 44.10 | 47.50 | 44.00 | 47.10 | 47.10 | 6.80% | 221,550 |
| Dec 17, 2025 | 44.28 | 45.60 | 43.00 | 44.10 | 44.10 | -0.41% | 157,800 |
| Dec 16, 2025 | 46.32 | 46.60 | 43.30 | 44.28 | 44.28 | -4.40% | 320,850 |
| Dec 15, 2025 | 45.42 | 47.70 | 45.42 | 46.32 | 46.32 | 1.98% | 237,350 |
| Dec 12, 2025 | 45.76 | 47.44 | 43.26 | 45.42 | 45.42 | -0.74% | 366,650 |
| Dec 11, 2025 | 48.50 | 49.50 | 45.40 | 45.76 | 45.76 | -6.00% | 492,900 |
| Dec 10, 2025 | 52.10 | 52.20 | 48.22 | 48.68 | 48.68 | -6.56% | 631,050 |
| Dec 9, 2025 | 52.00 | 55.80 | 48.00 | 52.10 | 52.10 | 0.77% | 1,901,553 |
| Dec 8, 2025 | 40.16 | 54.00 | 40.16 | 51.70 | 51.70 | 27.65% | 2,832,700 |