TipRanks
Go Ultimate55% OFF

Guangdong Tianyu Semiconductor Co Ltd Class H (2658) Historical Prices

HK:2658 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202644.4046.5644.4044.7444.74-4.07%53,2500.47
Oct 29, 202646.1047.9444.0646.6446.64-1.31%104,2000.94
Oct 28, 202647.0048.9646.0047.2647.26+0.55%27,2000.24
Oct 27, 202647.0048.0046.2847.0047.00+2.22%34,1000.30
Oct 26, 202646.2847.0643.3845.9845.98-0.82%30,5000.26
Oct 23, 202642.8046.7842.8046.3646.36+3.25%54,0000.46
Oct 22, 202645.8247.1443.5044.9044.90-3.19%46,1000.39
Oct 21, 202643.9047.5843.9046.3846.38+5.65%47,0500.40
Oct 20, 202642.5444.9642.3643.9043.90+3.15%51,1000.44
Oct 19, 202642.5647.9441.1242.5642.56+0.00%00.00
Oct 16, 202646.5847.9441.1242.5642.56-5.84%234,7502.02
Oct 15, 202647.5847.7844.1245.2045.20-5.68%102,4000.89
Oct 14, 202648.8650.7544.0247.9247.92-1.92%68,1500.59
Oct 13, 202648.4049.9848.4048.8648.86-2.28%50,5500.44
Oct 12, 202649.5050.9548.4450.0050.00-0.79%47,9000.42
Oct 09, 202649.9851.7048.8450.4050.40+0.50%93,4000.82
Oct 08, 202651.1052.5048.4050.1550.15-3.56%143,0501.27
Oct 07, 202651.5052.3051.0552.0052.00-0.38%56,6000.50
Oct 06, 202651.8052.8051.4552.2052.20+0.77%64,1500.57
Oct 05, 202650.4551.9550.4551.8051.80+4.65%138,9001.27
Oct 02, 202649.5050.4048.4849.5049.50-1.98%69,0000.63
Oct 01, 202650.5050.7048.6850.5050.50+0.00%00.00
Sep 30, 202649.6850.7048.6850.5050.50+1.00%129,8001.19
Sep 29, 202647.7251.2547.7250.0050.00+4.82%169,8921.59
Sep 28, 202648.1050.1546.9647.7047.70-2.41%213,9002.06
Sep 25, 202646.6849.0045.3048.8848.88+4.71%96,1000.93
Sep 24, 202645.2247.0644.4646.6846.68+3.18%143,6501.39
Sep 23, 202642.5245.9241.6045.2445.24+6.40%152,3001.50
Sep 22, 202642.6043.6041.2042.5242.52-0.23%124,2501.22
Sep 21, 202640.8643.4839.8642.6242.62+2.50%133,4001.33
Sep 18, 202638.8041.9838.0041.5841.58+4.58%538,8505.76
Sep 17, 202640.3840.3837.8839.7639.76-1.54%221,9002.34
Sep 16, 202635.1840.8034.5240.3840.38+13.87%611,7007.20
Sep 15, 202633.1237.1032.6035.4635.46+8.11%186,8502.23
Sep 14, 202634.7234.8832.7632.8032.80-5.48%141,8501.72
Sep 11, 202637.1037.1034.0834.7034.70-8.15%111,6001.33
Sep 10, 202636.0043.7036.0037.7837.78-0.58%404,2505.00
Sep 09, 202637.7238.9236.2238.0038.00+1.17%155,6501.96
Sep 08, 202637.7439.4837.3037.5637.56-1.16%144,8501.82
Sep 07, 202637.6039.0437.6038.0038.00+1.71%115,4501.46
Sep 04, 202638.3439.1237.2037.3637.36-2.45%106,7501.34
Sep 03, 202639.6239.6238.2838.3038.30-3.33%21,7500.27
Sep 02, 202639.0240.3237.9639.6239.62+1.49%66,8500.78
Sep 01, 202639.9839.9837.3039.0439.04+2.57%86,1501.00
Aug 31, 202638.0240.8837.3038.0638.06-0.63%343,0004.09
Aug 28, 202639.8040.0038.1038.3038.30-3.77%20,8500.23
Aug 27, 202638.4839.8038.0039.8039.80+4.41%141,1501.55
Aug 26, 202638.0038.5037.0838.1238.12+1.44%88,9500.89
Aug 25, 202637.5038.0436.2837.5837.58+0.21%127,6001.20
Aug 24, 202636.7237.5035.6237.5037.50+2.18%23,0500.18