Guangdong Tianyu Semiconductor Co., Ltd. (HKG:2658)
Hong Kong · Delayed Price · Currency is HKD 37.50
+0.80 (2.18%)
Aug 24, 2026, 4:08 PM HKT
HKG:2658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 36.72 | 37.50 | 35.62 | 37.50 | 37.50 | 2.18% | 23,050 |
| Aug 21, 2026 | 36.50 | 38.50 | 36.14 | 36.70 | 36.70 | 0.88% | 93,300 |
| Aug 20, 2026 | 35.92 | 36.80 | 35.70 | 36.38 | 36.38 | 1.34% | 60,900 |
| Aug 19, 2026 | 36.68 | 37.00 | 35.80 | 35.90 | 35.90 | -4.01% | 42,700 |
| Aug 18, 2026 | 37.30 | 37.50 | 36.02 | 37.40 | 37.40 | 0.27% | 29,400 |
| Aug 17, 2026 | 37.00 | 37.40 | 36.42 | 37.30 | 37.30 | -0.53% | 17,550 |
| Aug 14, 2026 | 37.26 | 37.54 | 36.62 | 37.50 | 37.50 | - | 57,800 |
| Aug 13, 2026 | 36.42 | 38.14 | 36.42 | 37.50 | 37.50 | 2.24% | 82,900 |
| Aug 12, 2026 | 36.32 | 37.88 | 36.32 | 36.68 | 36.68 | -1.34% | 36,350 |
| Aug 11, 2026 | 37.00 | 37.36 | 36.52 | 37.18 | 37.18 | -1.22% | 48,500 |
| Aug 10, 2026 | 38.02 | 38.02 | 36.60 | 37.64 | 37.64 | -1.00% | 62,050 |
| Aug 7, 2026 | 36.42 | 38.02 | 36.42 | 38.02 | 38.02 | 2.42% | 48,000 |
| Aug 6, 2026 | 37.40 | 38.42 | 36.62 | 37.12 | 37.12 | -1.95% | 41,200 |
| Aug 5, 2026 | 38.10 | 39.24 | 37.50 | 37.86 | 37.86 | -0.42% | 57,250 |
| Aug 4, 2026 | 38.02 | 40.00 | 37.98 | 38.02 | 38.02 | 1.71% | 103,400 |
| Aug 3, 2026 | 37.54 | 38.42 | 36.34 | 37.38 | 37.38 | -0.64% | 30,250 |
| Jul 31, 2026 | 39.18 | 39.18 | 37.40 | 37.62 | 37.62 | -0.48% | 49,600 |
| Jul 30, 2026 | 39.90 | 39.92 | 36.00 | 37.80 | 37.80 | -5.36% | 106,150 |
| Jul 29, 2026 | 38.82 | 39.94 | 34.00 | 39.94 | 39.94 | 0.66% | 361,350 |
| Jul 28, 2026 | 40.00 | 41.00 | 39.50 | 39.68 | 39.68 | -0.80% | 43,700 |
| Jul 27, 2026 | 40.88 | 42.24 | 39.68 | 40.00 | 40.00 | -2.44% | 44,100 |
| Jul 24, 2026 | 41.20 | 41.32 | 39.88 | 41.00 | 41.00 | -1.58% | 47,100 |
| Jul 23, 2026 | 41.22 | 41.80 | 40.62 | 41.66 | 41.66 | 1.07% | 32,650 |
| Jul 22, 2026 | 41.66 | 43.00 | 40.62 | 41.22 | 41.22 | -0.91% | 65,000 |
| Jul 21, 2026 | 42.50 | 42.52 | 40.20 | 41.60 | 41.60 | -1.23% | 89,900 |
| Jul 20, 2026 | 44.80 | 44.82 | 42.02 | 42.12 | 42.12 | 0.29% | 25,150 |
| Jul 17, 2026 | 44.36 | 44.36 | 42.00 | 42.00 | 42.00 | -5.36% | 53,800 |
| Jul 16, 2026 | 45.40 | 45.40 | 44.32 | 44.38 | 44.38 | -2.12% | 40,150 |
| Jul 15, 2026 | 44.50 | 46.16 | 44.50 | 45.34 | 45.34 | 1.89% | 28,100 |
| Jul 14, 2026 | 44.46 | 45.06 | 44.20 | 44.50 | 44.50 | 0.09% | 59,200 |
| Jul 13, 2026 | 45.70 | 46.02 | 44.38 | 44.46 | 44.46 | -4.10% | 87,850 |
| Jul 10, 2026 | 46.30 | 49.06 | 46.10 | 46.36 | 46.36 | -3.90% | 35,150 |
| Jul 9, 2026 | 46.92 | 49.56 | 46.44 | 48.24 | 48.24 | 3.88% | 20,150 |
| Jul 8, 2026 | 46.70 | 49.00 | 45.70 | 46.44 | 46.44 | -0.56% | 23,200 |
| Jul 7, 2026 | 46.96 | 47.38 | 46.52 | 46.70 | 46.70 | -2.75% | 8,450 |
| Jul 6, 2026 | 49.90 | 49.90 | 47.32 | 48.02 | 48.02 | -3.77% | 38,500 |
| Jul 3, 2026 | 46.32 | 52.25 | 45.66 | 49.90 | 49.90 | 7.73% | 102,850 |
| Jul 2, 2026 | 49.06 | 48.94 | 45.70 | 46.32 | 46.32 | -5.58% | 55,400 |
| Jun 30, 2026 | 48.50 | 50.00 | 46.60 | 49.06 | 49.06 | 1.36% | 48,550 |
| Jun 29, 2026 | 45.66 | 49.00 | 44.50 | 48.40 | 48.40 | 5.95% | 172,100 |
| Jun 26, 2026 | 45.50 | 46.72 | 44.52 | 45.68 | 45.68 | 1.24% | 49,850 |
| Jun 25, 2026 | 47.00 | 47.04 | 44.68 | 45.12 | 45.12 | -4.00% | 138,700 |
| Jun 24, 2026 | 48.60 | 48.60 | 46.74 | 47.00 | 47.00 | -3.29% | 44,000 |
| Jun 23, 2026 | 51.20 | 51.20 | 45.12 | 48.60 | 48.60 | -5.08% | 87,900 |
| Jun 22, 2026 | 49.00 | 52.15 | 48.40 | 51.20 | 51.20 | 4.49% | 297,250 |
| Jun 18, 2026 | 49.72 | 51.65 | 49.00 | 49.00 | 49.00 | -4.39% | 103,050 |
| Jun 17, 2026 | 50.15 | 51.50 | 49.04 | 51.25 | 51.25 | 2.19% | 81,600 |
| Jun 16, 2026 | 50.75 | 52.00 | 48.38 | 50.15 | 50.15 | 1.31% | 172,650 |
| Jun 15, 2026 | 47.00 | 49.84 | 45.98 | 49.50 | 49.50 | 10.00% | 228,500 |
| Jun 12, 2026 | 45.98 | 48.28 | 45.00 | 45.00 | 45.00 | 0.58% | 57,700 |