GUANGDONG TIANYU SEMICONDUCTOR CO., LTD.: H

• Key Data

Exchange	Code	Listed	Last trade	Delisted
HK Main	02658	2025-12-05

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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.

Download CSV

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
2026-01-30	0	50.10	50.10	50.25	49.60	51.60	127,700	6,441,810	50.445	50.10	50.10	50.25	49.60	51.60	127,700	50.445	-0.30%
2026-01-29	0	50.25	50.25	51.40	49.78	52.90	156,400	7,952,525	50.847	50.25	50.25	51.40	49.78	52.90	156,400	50.847	-3.37%
2026-01-28	0	52.00	52.00	52.10	49.88	53.90	201,807	10,617,921	52.614	52.00	52.00	52.10	49.88	53.90	201,807	52.614	4.21%
2026-01-27	0	49.90	49.90	50.30	45.00	50.60	259,300	12,622,732	48.680	49.90	49.90	50.30	45.00	50.60	259,300	48.680	2.93%
2026-01-26	0	48.48	48.34	48.48	48.40	52.30	167,100	8,233,484	49.273	48.48	48.34	48.48	48.40	52.30	167,100	49.273	-4.57%
2026-01-23	0	50.80	50.80	51.00	49.50	53.50	629,802	31,792,013	50.479	50.80	50.80	51.00	49.50	53.50	629,802	50.479	-3.33%
2026-01-22	0	52.55	52.05	52.55	50.40	54.80	191,102	10,000,472	52.331	52.55	52.05	52.55	50.40	54.80	191,102	52.331	-1.41%
2026-01-21	0	53.30	53.00	53.30	52.30	54.40	148,100	7,901,307	53.351	53.30	53.00	53.30	52.30	54.40	148,100	53.351	-2.20%
2026-01-20	0	54.50	54.15	54.50	54.05	57.90	282,003	15,669,323	55.564	54.50	54.15	54.50	54.05	57.90	282,003	55.564	-4.30%
2026-01-19	0	56.95	56.65	56.95	50.00	57.00	677,278	36,828,920	54.378	56.95	56.65	56.95	50.00	57.00	677,278	54.378	10.91%
2026-01-16	0	51.35	50.95	51.35	49.62	51.75	181,240	9,229,103	50.922	51.35	50.95	51.35	49.62	51.75	181,240	50.922	1.68%
2026-01-15	0	50.50	50.50	50.60	48.42	51.20	228,850	11,508,754	50.290	50.50	50.50	50.60	48.42	51.20	228,850	50.290	4.30%
2026-01-14	0	48.42	48.22	48.42	48.12	51.75	290,450	14,553,224	50.106	48.42	48.22	48.42	48.12	51.75	290,450	50.106	-2.46%
2026-01-13	0	49.64	49.20	49.70	48.38	52.00	145,850	7,210,242	49.436	49.64	49.20	49.70	48.38	52.00	145,850	49.436	-2.67%
2026-01-12	0	51.00	50.85	51.00	47.34	51.60	369,740	18,522,721	50.097	51.00	50.85	51.00	47.34	51.60	369,740	50.097	6.03%
2026-01-09	0	48.10	47.68	48.10	46.80	49.22	132,750	6,366,528	47.959	48.10	47.68	48.10	46.80	49.22	132,750	47.959	0.88%
2026-01-08	0	47.68	47.56	47.68	46.36	48.00	131,650	6,249,561	47.471	47.68	47.56	47.68	46.36	48.00	131,650	47.471	1.45%
2026-01-07	0	47.00	46.98	47.00	45.00	47.68	99,600	4,676,900	46.957	47.00	46.98	47.00	45.00	47.68	99,600	46.957	0.00%
2026-01-06	0	47.00	46.82	47.00	46.32	47.80	76,850	3,610,687	46.984	47.00	46.82	47.00	46.32	47.80	76,850	46.984	-1.84%
2026-01-05	0	47.88	47.50	47.88	45.60	47.88	168,020	7,867,499	46.825	47.88	47.50	47.88	45.60	47.88	168,020	46.825	0.97%
2026-01-02	0	47.42	46.82	47.42	45.52	47.96	222,500	10,406,891	46.773	47.42	46.82	47.42	45.52	47.96	222,500	46.773	-1.21%
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

Back to top

---