Guangdong Tianyu Semiconductor Co., Ltd. (HKG:2658)
Hong Kong
· Delayed Price · Currency is HKD 44.04
-1.12 (-2.48%)
At close: Apr 29, 2026
HKG:2658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.14 | 45.16 | 43.80 | 44.04 | 44.04 | -2.48% | 109,150 |
| Apr 28, 2026 | 46.66 | 46.68 | 44.90 | 45.16 | 45.16 | -3.21% | 97,500 |
| Apr 27, 2026 | 45.60 | 48.60 | 45.46 | 46.66 | 46.66 | 2.37% | 123,450 |
| Apr 24, 2026 | 44.64 | 46.00 | 44.08 | 45.58 | 45.58 | 1.51% | 39,250 |
| Apr 23, 2026 | 46.82 | 46.82 | 44.60 | 44.90 | 44.90 | -4.10% | 82,150 |
| Apr 22, 2026 | 47.00 | 47.40 | 45.50 | 46.82 | 46.82 | -0.38% | 55,750 |
| Apr 21, 2026 | 47.80 | 48.44 | 46.30 | 47.00 | 47.00 | -1.63% | 380,800 |
| Apr 20, 2026 | 48.10 | 51.00 | 47.28 | 47.78 | 47.78 | -0.50% | 277,450 |
| Apr 17, 2026 | 44.40 | 48.46 | 43.80 | 48.02 | 48.02 | 8.15% | 350,250 |
| Apr 16, 2026 | 43.10 | 45.88 | 42.78 | 44.40 | 44.40 | 5.16% | 905,800 |
| Apr 15, 2026 | 41.98 | 43.14 | 41.98 | 42.22 | 42.22 | 0.57% | 29,000 |
| Apr 14, 2026 | 42.38 | 42.38 | 41.76 | 41.98 | 41.98 | -0.94% | 24,000 |
| Apr 13, 2026 | 42.98 | 42.98 | 41.00 | 42.38 | 42.38 | -1.40% | 22,050 |
| Apr 10, 2026 | 42.60 | 43.18 | 41.50 | 42.98 | 42.98 | 0.51% | 55,950 |
| Apr 9, 2026 | 43.22 | 43.50 | 41.80 | 42.76 | 42.76 | -1.06% | 169,550 |
| Apr 8, 2026 | 43.50 | 44.10 | 43.04 | 43.22 | 43.22 | -0.87% | 145,250 |
| Apr 2, 2026 | 44.60 | 44.60 | 41.60 | 43.60 | 43.60 | 0.28% | 131,700 |
| Apr 1, 2026 | 43.20 | 44.50 | 42.58 | 43.48 | 43.48 | 0.65% | 70,600 |
| Mar 31, 2026 | 43.32 | 43.32 | 41.50 | 43.20 | 43.20 | -0.28% | 96,500 |
| Mar 30, 2026 | 41.04 | 49.00 | 39.88 | 43.32 | 43.32 | 1.12% | 615,000 |
| Mar 27, 2026 | 41.70 | 43.98 | 38.90 | 42.84 | 42.84 | 2.73% | 117,650 |
| Mar 26, 2026 | 44.60 | 44.88 | 41.02 | 41.70 | 41.70 | -6.29% | 181,000 |
| Mar 25, 2026 | 43.80 | 45.10 | 43.80 | 44.50 | 44.50 | 1.32% | 89,850 |
| Mar 24, 2026 | 44.00 | 44.66 | 43.82 | 43.92 | 43.92 | -0.41% | 57,450 |
| Mar 23, 2026 | 45.52 | 45.52 | 43.72 | 44.10 | 44.10 | -3.12% | 63,100 |
| Mar 20, 2026 | 46.20 | 46.20 | 45.40 | 45.52 | 45.52 | -1.47% | 75,200 |
| Mar 19, 2026 | 47.98 | 47.98 | 45.98 | 46.20 | 46.20 | -3.35% | 46,800 |
| Mar 18, 2026 | 48.00 | 48.00 | 46.10 | 47.80 | 47.80 | -1.28% | 60,950 |
| Mar 17, 2026 | 47.06 | 49.00 | 46.10 | 48.42 | 48.42 | 4.13% | 106,400 |
| Mar 16, 2026 | 46.32 | 47.38 | 45.62 | 46.50 | 46.50 | 0.39% | 48,350 |
| Mar 13, 2026 | 47.20 | 48.60 | 46.30 | 46.32 | 46.32 | -2.69% | 69,600 |
| Mar 12, 2026 | 48.40 | 49.50 | 46.68 | 47.60 | 47.60 | -1.86% | 69,650 |
| Mar 11, 2026 | 47.44 | 50.25 | 47.44 | 48.50 | 48.50 | 2.23% | 91,650 |
| Mar 10, 2026 | 48.44 | 48.44 | 47.20 | 47.44 | 47.44 | 1.50% | 25,150 |
| Mar 9, 2026 | 47.50 | 47.50 | 46.50 | 46.74 | 46.74 | -2.62% | 68,050 |
| 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 |
| 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 |