Shanghai Iluvatar CoreX Semiconductor Co., Ltd. (HKG:9903)
Hong Kong · Delayed Price · Currency is HKD 450.20
-50.30 (-10.05%)
At close: Jun 1, 2026
HKG:9903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 487.20 | 489.80 | 435.40 | 451.00 | - | -9.89% | 543,490 |
| May 29, 2026 | 546.00 | 557.00 | 493.00 | 500.50 | 500.50 | -8.42% | 681,190 |
| May 28, 2026 | 528.00 | 546.50 | 496.80 | 546.50 | 546.50 | 1.86% | 805,746 |
| May 27, 2026 | 535.00 | 581.00 | 518.00 | 536.50 | 536.50 | 3.57% | 919,278 |
| May 26, 2026 | 520.00 | 533.00 | 480.20 | 518.00 | 518.00 | 6.37% | 1,031,769 |
| May 22, 2026 | 444.20 | 490.00 | 444.00 | 487.00 | 487.00 | 9.64% | 1,342,089 |
| May 21, 2026 | 479.00 | 486.40 | 435.20 | 444.20 | 444.20 | -4.88% | 694,585 |
| May 20, 2026 | 447.40 | 474.00 | 438.80 | 467.00 | 467.00 | 2.64% | 776,604 |
| May 19, 2026 | 486.00 | 486.60 | 431.00 | 455.00 | 455.00 | -5.09% | 924,640 |
| May 18, 2026 | 477.00 | 496.40 | 468.60 | 479.40 | 479.40 | -2.56% | 619,007 |
| May 15, 2026 | 498.00 | 518.50 | 470.00 | 492.00 | 492.00 | -1.52% | 876,812 |
| May 14, 2026 | 555.50 | 555.50 | 495.00 | 499.60 | 499.60 | -4.57% | 925,045 |
| May 13, 2026 | 501.00 | 527.00 | 494.20 | 523.50 | 523.50 | 0.67% | 1,000,264 |
| May 12, 2026 | 545.00 | 556.00 | 501.00 | 520.00 | 520.00 | -2.44% | 1,197,803 |
| May 11, 2026 | 585.00 | 587.00 | 522.00 | 533.00 | 533.00 | -3.79% | 1,330,403 |
| May 8, 2026 | 596.00 | 596.00 | 531.00 | 554.00 | 554.00 | -7.20% | 1,177,324 |
| May 7, 2026 | 589.00 | 620.00 | 552.00 | 597.00 | 597.00 | 4.46% | 1,155,280 |
| May 6, 2026 | 585.00 | 663.00 | 565.00 | 571.50 | 571.50 | 2.60% | 2,289,666 |
| May 5, 2026 | 550.00 | 576.00 | 533.50 | 557.00 | 557.00 | -0.54% | 1,233,940 |
| May 4, 2026 | 525.00 | 570.00 | 506.50 | 560.00 | 560.00 | 20.22% | 2,208,873 |
| Apr 30, 2026 | 384.00 | 473.20 | 370.80 | 465.80 | 465.80 | 21.30% | 2,517,920 |
| Apr 29, 2026 | 409.00 | 409.00 | 360.80 | 384.00 | 384.00 | -5.33% | 1,297,452 |
| Apr 28, 2026 | 416.20 | 433.60 | 398.40 | 405.60 | 405.60 | -2.08% | 956,500 |
| Apr 27, 2026 | 488.00 | 500.00 | 410.60 | 414.20 | 414.20 | -9.37% | 1,370,856 |
| Apr 24, 2026 | 418.00 | 468.40 | 399.00 | 457.00 | 457.00 | 9.54% | 1,529,499 |
| Apr 23, 2026 | 422.00 | 436.00 | 395.60 | 417.20 | 417.20 | -0.48% | 647,821 |
| Apr 22, 2026 | 417.60 | 432.00 | 408.00 | 419.20 | 419.20 | -0.85% | 563,747 |
| Apr 21, 2026 | 425.00 | 433.00 | 393.00 | 422.80 | 422.80 | -0.75% | 766,035 |
| Apr 20, 2026 | 412.00 | 438.00 | 412.00 | 426.00 | 426.00 | 2.65% | 803,894 |
| Apr 17, 2026 | 440.00 | 442.00 | 403.00 | 415.00 | 415.00 | -4.77% | 1,126,200 |
| Apr 16, 2026 | 371.00 | 437.00 | 371.00 | 435.80 | 435.80 | 17.47% | 2,066,847 |
| Apr 15, 2026 | 345.00 | 394.60 | 340.00 | 371.00 | 371.00 | 7.66% | 1,807,191 |
| Apr 14, 2026 | 360.00 | 371.20 | 340.60 | 344.60 | 344.60 | -2.77% | 1,200,400 |
| Apr 13, 2026 | 315.00 | 372.60 | 313.20 | 354.40 | 354.40 | 12.58% | 1,826,066 |
| Apr 10, 2026 | 302.00 | 334.80 | 290.80 | 314.80 | 314.80 | 6.35% | 1,403,418 |
| Apr 9, 2026 | 299.00 | 308.00 | 278.60 | 296.00 | 296.00 | 0.75% | 1,107,606 |
| Apr 8, 2026 | 245.20 | 304.00 | 245.20 | 293.80 | 293.80 | 33.67% | 2,618,048 |
| Apr 2, 2026 | 236.00 | 236.00 | 217.40 | 219.80 | 219.80 | -5.09% | 432,500 |
| Apr 1, 2026 | 224.80 | 238.60 | 218.60 | 231.60 | 231.60 | 9.66% | 1,074,808 |
| Mar 31, 2026 | 241.40 | 247.60 | 204.00 | 211.20 | 211.20 | -12.00% | 1,027,632 |
| Mar 30, 2026 | 239.00 | 240.80 | 225.00 | 240.00 | 240.00 | -1.40% | 457,080 |
| 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 |