Shanghai Iluvatar CoreX Semiconductor Co., Ltd. (HKG:9903)
Hong Kong · Delayed Price · Currency is HKD 425.40
+48.40 (12.84%)
Jul 31, 2026, 4:08 PM HKT
HKG:9903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 441.60 | 465.00 | 433.40 | 460.80 | - | 22.23% | 983,200 |
| 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 |
| Jun 10, 2026 | 498.00 | 610.00 | 498.00 | 519.00 | 519.00 | 0.68% | 2,949,130 |
| Jun 9, 2026 | 468.00 | 531.00 | 466.40 | 515.50 | 515.50 | 11.58% | 2,141,971 |
| Jun 8, 2026 | 398.00 | 485.00 | 382.20 | 462.00 | 462.00 | 12.68% | 2,897,776 |
| Jun 5, 2026 | 430.20 | 435.00 | 408.00 | 410.00 | 410.00 | -4.70% | 720,621 |
| Jun 4, 2026 | 448.40 | 448.40 | 429.40 | 430.20 | 430.20 | -3.97% | 427,610 |
| Jun 3, 2026 | 462.00 | 482.00 | 441.00 | 448.00 | 448.00 | -2.95% | 687,878 |
| Jun 2, 2026 | 450.60 | 465.00 | 423.00 | 461.60 | 461.60 | 2.53% | 857,324 |
| Jun 1, 2026 | 500.50 | 500.50 | 435.20 | 450.20 | 450.20 | -10.05% | 1,014,094 |
| 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 |