Shanghai Iluvatar CoreX Semiconductor Co., Ltd. (HKG:9903)
Hong Kong · Delayed Price · Currency is HKD 403.80
+21.80 (5.71%)
Aug 21, 2026, 4:08 PM HKT
HKG:9903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 389.00 | 408.60 | 383.20 | 403.80 | 403.80 | 5.71% | 1,192,039 |
| Aug 20, 2026 | 372.00 | 391.00 | 365.20 | 382.00 | 382.00 | 3.80% | 1,184,806 |
| Aug 19, 2026 | 407.00 | 408.00 | 359.00 | 368.00 | 368.00 | -13.41% | 2,694,431 |
| Aug 18, 2026 | 460.00 | 460.00 | 416.20 | 425.00 | 425.00 | -6.80% | 1,757,689 |
| Aug 17, 2026 | 419.40 | 456.00 | 396.00 | 456.00 | 456.00 | 10.68% | 3,197,844 |
| Aug 14, 2026 | 433.20 | 434.00 | 403.00 | 412.00 | 412.00 | -1.44% | 1,848,128 |
| Aug 13, 2026 | 429.00 | 462.00 | 417.00 | 418.00 | 418.00 | 0.34% | 2,911,127 |
| Aug 12, 2026 | 424.00 | 432.80 | 414.00 | 416.60 | 416.60 | 0.43% | 1,668,001 |
| Aug 11, 2026 | 428.00 | 430.40 | 401.40 | 414.80 | 414.80 | -5.51% | 2,458,337 |
| Aug 10, 2026 | 485.00 | 487.00 | 423.00 | 439.00 | 439.00 | -8.24% | 2,427,730 |
| Aug 7, 2026 | 455.00 | 493.00 | 446.60 | 478.40 | 478.40 | 6.31% | 1,516,536 |
| Aug 6, 2026 | 480.00 | 480.00 | 448.60 | 450.00 | 450.00 | -7.06% | 1,605,285 |
| Aug 5, 2026 | 488.60 | 502.00 | 466.00 | 484.20 | 484.20 | 1.04% | 2,451,792 |
| Aug 4, 2026 | 440.00 | 486.20 | 430.80 | 479.20 | 479.20 | 11.91% | 2,411,002 |
| Aug 3, 2026 | 427.00 | 443.80 | 410.20 | 428.20 | 428.20 | 0.66% | 1,126,778 |
| Jul 31, 2026 | 433.40 | 467.20 | 416.00 | 425.40 | 425.40 | 12.84% | 3,647,544 |
| Jul 30, 2026 | 441.60 | 455.80 | 363.00 | 377.00 | 377.00 | -14.71% | 4,352,667 |
| Jul 29, 2026 | 515.00 | 515.00 | 421.60 | 442.00 | 442.00 | -13.50% | 5,327,438 |
| Jul 28, 2026 | 560.00 | 582.00 | 500.00 | 511.00 | 511.00 | -14.41% | 2,240,445 |
| Jul 27, 2026 | 563.50 | 599.50 | 512.00 | 597.00 | 597.00 | 6.04% | 2,018,089 |
| Jul 24, 2026 | 536.00 | 574.50 | 520.50 | 563.00 | 563.00 | 3.49% | 1,759,952 |
| Jul 23, 2026 | 608.00 | 608.00 | 530.00 | 544.00 | 544.00 | -7.01% | 2,949,493 |
| Jul 22, 2026 | 600.00 | 649.50 | 575.50 | 585.00 | 585.00 | 0.43% | 4,036,515 |
| Jul 21, 2026 | 536.00 | 583.00 | 493.60 | 582.50 | 582.50 | 12.13% | 4,161,593 |
| Jul 20, 2026 | 519.50 | 541.50 | 490.20 | 519.50 | 519.50 | 4.91% | 3,397,597 |
| Jul 17, 2026 | 542.00 | 589.00 | 485.00 | 495.20 | 495.20 | -11.02% | 3,487,232 |
| Jul 16, 2026 | 525.50 | 601.50 | 512.00 | 556.50 | 556.50 | -0.54% | 2,809,486 |
| Jul 15, 2026 | 520.00 | 559.50 | 498.80 | 559.50 | 559.50 | 11.90% | 3,482,526 |
| Jul 14, 2026 | 481.00 | 503.00 | 438.60 | 500.00 | 500.00 | 4.17% | 3,150,847 |
| Jul 13, 2026 | 500.00 | 517.50 | 459.00 | 480.00 | 480.00 | -0.46% | 4,191,447 |
| Jul 10, 2026 | 585.00 | 585.50 | 476.60 | 482.20 | 482.20 | -18.68% | 6,954,761 |
| Jul 9, 2026 | 538.00 | 631.00 | 522.50 | 593.00 | 593.00 | 5.89% | 5,870,555 |
| Jul 8, 2026 | 539.00 | 604.00 | 482.40 | 560.00 | 560.00 | 3.80% | 4,882,994 |
| Jul 7, 2026 | 565.00 | 598.00 | 533.50 | 539.50 | 539.50 | -6.90% | 1,181,853 |
| Jul 6, 2026 | 641.00 | 641.00 | 550.50 | 579.50 | 579.50 | -9.59% | 1,433,527 |
| Jul 3, 2026 | 612.00 | 699.00 | 603.00 | 641.00 | 641.00 | 1.18% | 1,161,642 |
| Jul 2, 2026 | 706.00 | 706.00 | 605.50 | 633.50 | 633.50 | -17.08% | 1,937,363 |
| Jun 30, 2026 | 702.50 | 770.00 | 666.00 | 764.00 | 764.00 | 9.93% | 1,196,535 |
| Jun 29, 2026 | 666.00 | 728.00 | 656.00 | 695.00 | 695.00 | 1.61% | 1,638,985 |
| Jun 26, 2026 | 793.00 | 793.00 | 668.00 | 684.00 | 684.00 | -13.75% | 1,777,146 |
| Jun 25, 2026 | 780.00 | 887.50 | 777.00 | 793.00 | 793.00 | 0.63% | 1,767,903 |
| Jun 24, 2026 | 740.00 | 788.00 | 675.00 | 788.00 | 788.00 | 7.14% | 2,228,435 |
| Jun 23, 2026 | 730.00 | 794.00 | 710.50 | 735.50 | 735.50 | 1.24% | 1,834,320 |
| Jun 22, 2026 | 640.00 | 755.00 | 614.00 | 726.50 | 726.50 | 15.32% | 3,051,086 |
| Jun 18, 2026 | 559.50 | 630.00 | 531.00 | 630.00 | 630.00 | 21.15% | 3,467,180 |
| Jun 17, 2026 | 510.00 | 547.00 | 506.50 | 520.00 | 520.00 | -1.89% | 714,651 |
| Jun 16, 2026 | 559.00 | 565.00 | 490.40 | 530.00 | 530.00 | -2.75% | 1,397,481 |
| Jun 15, 2026 | 554.00 | 607.50 | 525.50 | 545.00 | 545.00 | 3.22% | 2,561,160 |
| Jun 12, 2026 | 550.00 | 575.50 | 508.50 | 528.00 | 528.00 | -0.56% | 1,533,520 |
| Jun 11, 2026 | 514.00 | 546.50 | 461.00 | 531.00 | 531.00 | 2.31% | 2,099,310 |