GUANGDONG TIANYU SEMICONDUCTOR CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02658 | 2025-12-05 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 48.00 | 47.90 | 48.00 | 41.00 | 48.50 | 230,470 | 10,349,436 | 44.906 | 48.00 | 47.90 | 48.00 | 41.00 | 48.50 | 230,470 | 44.906 | 10.09% |
| 2025-12-30 | 0 | 43.60 | 43.60 | 43.68 | 43.48 | 45.78 | 90,800 | 3,982,886 | 43.864 | 43.60 | 43.60 | 43.68 | 43.48 | 45.78 | 90,800 | 43.864 | -1.36% |
| 2025-12-29 | 0 | 44.20 | 44.20 | 44.50 | 44.20 | 46.00 | 85,750 | 3,874,307 | 45.181 | 44.20 | 44.20 | 44.50 | 44.20 | 46.00 | 85,750 | 45.181 | -1.21% |
| 2025-12-24 | 0 | 44.74 | 44.52 | 44.74 | 44.12 | 46.14 | 48,050 | 2,144,273 | 44.626 | 44.74 | 44.52 | 44.74 | 44.12 | 46.14 | 48,050 | 44.626 | 0.81% |
| 2025-12-23 | 0 | 44.38 | 44.30 | 44.38 | 43.06 | 47.10 | 298,450 | 13,285,387 | 44.515 | 44.38 | 44.30 | 44.38 | 43.06 | 47.10 | 298,450 | 44.515 | -5.57% |
| 2025-12-22 | 0 | 47.00 | 47.00 | 47.02 | 46.68 | 47.92 | 126,760 | 5,989,443 | 47.250 | 47.00 | 47.00 | 47.02 | 46.68 | 47.92 | 126,760 | 47.250 | -1.67% |
| 2025-12-19 | 0 | 47.80 | 47.80 | 47.90 | 45.66 | 49.10 | 247,650 | 11,849,615 | 47.848 | 47.80 | 47.80 | 47.90 | 45.66 | 49.10 | 247,650 | 47.848 | 1.49% |
| 2025-12-18 | 0 | 47.10 | 47.06 | 47.10 | 44.00 | 47.50 | 221,550 | 10,105,296 | 45.612 | 47.10 | 47.06 | 47.10 | 44.00 | 47.50 | 221,550 | 45.612 | 6.80% |
| 2025-12-17 | 0 | 44.10 | 44.10 | 44.40 | 43.00 | 45.60 | 157,800 | 6,954,920 | 44.074 | 44.10 | 44.10 | 44.40 | 43.00 | 45.60 | 157,800 | 44.074 | -0.41% |
| 2025-12-16 | 0 | 44.28 | 43.66 | 44.28 | 43.30 | 46.60 | 320,850 | 14,274,099 | 44.488 | 44.28 | 43.66 | 44.28 | 43.30 | 46.60 | 320,850 | 44.488 | -4.40% |
| 2025-12-15 | 0 | 46.32 | 46.26 | 46.32 | 45.42 | 47.70 | 237,350 | 11,113,513 | 46.823 | 46.32 | 46.26 | 46.32 | 45.42 | 47.70 | 237,350 | 46.823 | 1.98% |
| 2025-12-12 | 0 | 45.42 | 45.42 | 45.48 | 43.26 | 47.44 | 366,650 | 16,761,722 | 45.716 | 45.42 | 45.42 | 45.48 | 43.26 | 47.44 | 366,650 | 45.716 | -0.74% |
| 2025-12-11 | 0 | 45.76 | 45.74 | 45.76 | 45.40 | 49.50 | 492,900 | 22,970,914 | 46.604 | 45.76 | 45.74 | 45.76 | 45.40 | 49.50 | 492,900 | 46.604 | -6.00% |
| 2025-12-10 | 0 | 48.68 | 48.60 | 48.68 | 48.22 | 52.20 | 631,050 | 31,351,576 | 49.682 | 48.68 | 48.60 | 48.68 | 48.22 | 52.20 | 631,050 | 49.682 | -6.56% |
| 2025-12-09 | 0 | 52.10 | 52.00 | 52.10 | 48.00 | 55.80 | 1,901,553 | 97,209,271 | 51.121 | 52.10 | 52.00 | 52.10 | 48.00 | 55.80 | 1,901,553 | 51.121 | 0.77% |
| 2025-12-08 | 0 | 51.70 | 51.70 | 52.00 | 40.16 | 54.00 | 2,832,700 | 126,841,917 | 44.778 | 51.70 | 51.70 | 52.00 | 40.16 | 54.00 | 2,832,700 | 44.778 | 27.65% |
| 2025-12-05 | 0 | 40.50 | 40.50 | 40.54 | 38.00 | 47.84 | 3,726,088 | 166,823,817 | 44.772 | 40.50 | 40.50 | 40.54 | 38.00 | 47.84 | 3,726,088 | 44.772 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy