Shanghai Iluvatar CoreX Semiconductor Co., Ltd. (HKG:9903)
Hong Kong · Delayed Price · Currency is HKD 243.40
-13.80 (-5.37%)
At close: Mar 27, 2026
HKG:9903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 253.80 | 253.80 | 239.20 | 243.40 | 243.40 | -5.37% | 661,900 |
| Mar 26, 2026 | 266.20 | 272.00 | 256.60 | 257.20 | 257.20 | -6.27% | 470,800 |
| Mar 25, 2026 | 274.80 | 290.00 | 266.20 | 274.40 | 274.40 | 2.01% | 474,800 |
| Mar 24, 2026 | 272.00 | 275.00 | 252.60 | 269.00 | 269.00 | 2.67% | 656,700 |
| Mar 23, 2026 | 280.00 | 283.20 | 262.00 | 262.00 | 262.00 | -10.70% | 831,880 |
| Mar 20, 2026 | 283.00 | 306.20 | 283.00 | 293.40 | 293.40 | 2.95% | 691,000 |
| Mar 19, 2026 | 308.00 | 310.00 | 283.00 | 285.00 | 285.00 | -11.76% | 874,300 |
| Mar 18, 2026 | 285.40 | 326.80 | 283.20 | 323.00 | 323.00 | 13.17% | 929,195 |
| Mar 17, 2026 | 297.00 | 297.00 | 280.00 | 285.40 | 285.40 | -2.19% | 416,438 |
| Mar 16, 2026 | 291.00 | 299.20 | 280.00 | 291.80 | 291.80 | 0.14% | 634,965 |
| Mar 13, 2026 | 320.00 | 320.00 | 286.80 | 291.40 | 291.40 | -7.49% | 425,176 |
| Mar 12, 2026 | 307.00 | 326.00 | 297.00 | 315.00 | 315.00 | 2.61% | 689,382 |
| Mar 11, 2026 | 342.00 | 342.00 | 302.40 | 307.00 | 307.00 | -9.23% | 1,028,548 |
| Mar 10, 2026 | 280.00 | 341.80 | 275.40 | 338.20 | 338.20 | 30.18% | 2,124,121 |
| Mar 9, 2026 | 259.60 | 264.80 | 234.60 | 259.80 | 259.80 | 0.08% | 943,220 |
| Mar 6, 2026 | 277.00 | 291.40 | 257.00 | 259.60 | 259.60 | -4.28% | 790,500 |
| Mar 5, 2026 | 270.00 | 282.20 | 263.00 | 271.20 | 271.20 | 5.44% | 426,000 |
| Mar 4, 2026 | 248.00 | 274.20 | 244.00 | 257.20 | 257.20 | -0.23% | 1,090,280 |
| Mar 3, 2026 | 286.00 | 293.00 | 256.20 | 257.80 | 257.80 | -6.59% | 1,191,900 |
| Mar 2, 2026 | 294.60 | 324.80 | 260.80 | 276.00 | 276.00 | -10.97% | 1,891,902 |
| Feb 27, 2026 | 285.00 | 310.60 | 271.00 | 310.00 | 310.00 | 8.39% | 1,381,100 |
| Feb 26, 2026 | 240.60 | 288.00 | 240.60 | 286.00 | 286.00 | 20.27% | 1,676,375 |
| Feb 25, 2026 | 259.20 | 264.00 | 234.40 | 237.80 | 237.80 | -7.61% | 787,020 |
| Feb 24, 2026 | 258.00 | 276.20 | 252.40 | 257.40 | 257.40 | -0.77% | 913,950 |
| Feb 23, 2026 | 260.00 | 275.40 | 250.40 | 259.40 | 259.40 | -1.44% | 760,264 |
| Feb 20, 2026 | 266.80 | 284.80 | 243.00 | 263.20 | 263.20 | -2.16% | 1,263,920 |
| Feb 16, 2026 | 274.00 | 280.00 | 256.00 | 269.00 | 269.00 | 0.15% | 900,203 |
| Feb 13, 2026 | 227.20 | 273.80 | 225.00 | 268.60 | 268.60 | 14.59% | 2,750,768 |
| Feb 12, 2026 | 193.00 | 246.00 | 191.00 | 234.40 | 234.40 | 21.45% | 3,970,789 |
| Feb 11, 2026 | 193.00 | 198.00 | 182.40 | 193.00 | 193.00 | 0.42% | 867,975 |
| Feb 10, 2026 | 174.20 | 194.00 | 170.10 | 192.20 | 192.20 | 12.40% | 1,305,092 |
| Feb 9, 2026 | 170.00 | 173.00 | 164.00 | 171.00 | 171.00 | 3.51% | 429,380 |
| Feb 6, 2026 | 166.00 | 169.20 | 163.00 | 165.20 | 165.20 | -1.84% | 191,300 |
| Feb 5, 2026 | 169.00 | 172.00 | 166.50 | 168.30 | 168.30 | -3.05% | 175,396 |
| Feb 4, 2026 | 169.00 | 176.20 | 165.00 | 173.60 | 173.60 | 2.06% | 297,400 |
| Feb 3, 2026 | 173.00 | 174.40 | 168.00 | 170.10 | 170.10 | -1.56% | 504,646 |
| Feb 2, 2026 | 176.30 | 176.50 | 168.00 | 172.80 | 172.80 | -1.99% | 687,200 |
| Jan 30, 2026 | 171.40 | 182.40 | 169.70 | 176.30 | 176.30 | 2.98% | 911,340 |
| Jan 29, 2026 | 179.20 | 179.20 | 171.00 | 171.20 | 171.20 | -4.36% | 918,130 |
| Jan 28, 2026 | 185.00 | 192.40 | 175.90 | 179.00 | 179.00 | -1.65% | 1,378,239 |
| Jan 27, 2026 | 196.00 | 199.50 | 178.30 | 182.00 | 182.00 | -3.29% | 1,766,608 |
| Jan 26, 2026 | 203.80 | 208.00 | 186.20 | 188.20 | 188.20 | -7.65% | 725,353 |
| Jan 23, 2026 | 215.00 | 215.20 | 195.00 | 203.80 | 203.80 | -5.21% | 1,297,445 |
| Jan 22, 2026 | 175.50 | 220.00 | 175.50 | 215.00 | 215.00 | 22.51% | 4,597,314 |
| Jan 21, 2026 | 162.50 | 176.50 | 159.60 | 175.50 | 175.50 | 8.00% | 693,804 |
| Jan 20, 2026 | 168.90 | 172.70 | 161.00 | 162.50 | 162.50 | -3.56% | 365,300 |
| Jan 19, 2026 | 174.20 | 177.40 | 167.10 | 168.50 | 168.50 | -3.05% | 636,342 |
| Jan 16, 2026 | 176.00 | 181.80 | 171.90 | 173.80 | 173.80 | -1.25% | 850,700 |
| Jan 15, 2026 | 171.00 | 179.00 | 168.10 | 176.00 | 176.00 | 2.92% | 940,851 |
| Jan 14, 2026 | 168.10 | 178.70 | 166.10 | 171.00 | 171.00 | 0.06% | 684,130 |