Shanghai Iluvatar CoreX Semiconductor Co., Ltd. (HKG:9903)
Hong Kong · Delayed Price · Currency is HKD 99.00
-7.00 (-6.60%)
Oct 2, 2026, 4:08 PM HKT
HKG:9903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 117.90 | 119.10 | 106.00 | 106.00 | 106.00 | -9.71% | 6,363,185 |
| Sep 29, 2026 | 109.00 | 118.50 | 108.90 | 117.40 | 117.40 | 7.61% | 5,685,954 |
| Sep 28, 2026 | 123.00 | 124.50 | 108.30 | 109.10 | 109.10 | -11.37% | 4,479,501 |
| Sep 25, 2026 | 127.60 | 127.60 | 120.00 | 123.10 | 123.10 | -3.53% | 1,061,250 |
| Sep 24, 2026 | 122.90 | 129.00 | 117.40 | 127.60 | 127.60 | 0.31% | 9,775,783 |
| Sep 23, 2026 | 133.90 | 137.20 | 125.50 | 127.20 | 127.20 | -8.75% | 8,265,121 |
| Sep 22, 2026 | 143.00 | 147.90 | 139.00 | 139.40 | 139.40 | 3.18% | 7,980,952 |
| Sep 21, 2026 | 143.00 | 143.10 | 127.60 | 135.10 | 135.10 | -3.84% | 5,788,800 |
| Sep 18, 2026 | 129.00 | 147.70 | 129.00 | 140.50 | 140.50 | 11.95% | 10,657,622 |
| Sep 17, 2026 | 119.00 | 129.40 | 116.40 | 125.50 | 125.50 | 6.72% | 4,199,120 |
| Sep 16, 2026 | 111.10 | 121.00 | 110.50 | 117.60 | 117.60 | 6.23% | 6,516,818 |
| Sep 15, 2026 | 110.00 | 120.80 | 103.80 | 110.70 | 110.70 | 4.17% | 6,932,908 |
| Sep 14, 2026 | 101.27 | 106.27 | 97.00 | 106.27 | 106.27 | 2.31% | 7,588,377 |
| Sep 11, 2026 | 106.93 | 107.00 | 100.33 | 103.87 | 103.87 | -2.93% | 6,672,459 |
| Sep 10, 2026 | 109.33 | 111.33 | 105.27 | 107.00 | 107.00 | -3.49% | 4,814,544 |
| Sep 9, 2026 | 113.00 | 119.00 | 108.67 | 110.87 | 110.87 | -1.95% | 5,166,309 |
| Sep 8, 2026 | 113.33 | 117.60 | 110.93 | 113.07 | 113.07 | -0.18% | 5,961,549 |
| Sep 7, 2026 | 132.13 | 133.87 | 111.27 | 113.27 | 113.27 | -11.42% | 14,217,405 |
| Sep 4, 2026 | 133.87 | 136.27 | 127.27 | 127.87 | 127.87 | -4.62% | 6,633,531 |
| Sep 3, 2026 | 123.73 | 135.00 | 123.40 | 134.07 | 134.07 | 9.23% | 6,010,908 |
| Sep 2, 2026 | 127.07 | 127.67 | 120.20 | 122.73 | 122.73 | -3.11% | 4,242,864 |
| Sep 1, 2026 | 129.33 | 134.93 | 125.33 | 126.67 | 126.67 | -2.11% | 3,846,780 |
| Aug 31, 2026 | 118.33 | 130.93 | 116.20 | 129.40 | 129.40 | -2.17% | 8,456,307 |
| Aug 28, 2026 | 135.67 | 141.13 | 130.07 | 132.27 | 132.27 | -1.98% | 3,334,818 |
| Aug 27, 2026 | 126.87 | 135.73 | 125.47 | 134.93 | 134.93 | 10.54% | 5,144,574 |
| Aug 26, 2026 | 122.93 | 127.00 | 116.20 | 122.07 | 122.07 | -1.03% | 4,161,546 |
| Aug 25, 2026 | 123.07 | 124.47 | 116.67 | 123.33 | 123.33 | 2.49% | 6,054,852 |
| Aug 24, 2026 | 136.27 | 137.67 | 119.67 | 120.33 | 120.33 | -10.60% | 5,273,925 |
| Aug 21, 2026 | 129.67 | 136.20 | 127.73 | 134.60 | 134.60 | 5.71% | 3,576,117 |
| Aug 20, 2026 | 124.00 | 130.33 | 121.73 | 127.33 | 127.33 | 3.80% | 3,554,418 |
| Aug 19, 2026 | 135.67 | 136.00 | 119.67 | 122.67 | 122.67 | -13.41% | 8,083,293 |
| Aug 18, 2026 | 153.33 | 153.33 | 138.73 | 141.67 | 141.67 | -6.80% | 5,273,067 |
| Aug 17, 2026 | 139.80 | 152.00 | 132.00 | 152.00 | 152.00 | 10.68% | 9,593,532 |
| Aug 14, 2026 | 144.40 | 144.67 | 134.33 | 137.33 | 137.33 | -1.44% | 5,544,384 |
| Aug 13, 2026 | 143.00 | 154.00 | 139.00 | 139.33 | 139.33 | 0.34% | 8,733,381 |
| Aug 12, 2026 | 141.33 | 144.27 | 138.00 | 138.87 | 138.87 | 0.43% | 5,004,003 |
| Aug 11, 2026 | 142.67 | 143.47 | 133.80 | 138.27 | 138.27 | -5.51% | 7,375,011 |
| Aug 10, 2026 | 161.67 | 162.33 | 141.00 | 146.33 | 146.33 | -8.24% | 7,283,190 |
| Aug 7, 2026 | 151.67 | 164.33 | 148.87 | 159.47 | 159.47 | 6.31% | 4,549,608 |
| Aug 6, 2026 | 160.00 | 160.00 | 149.53 | 150.00 | 150.00 | -7.06% | 4,815,855 |
| Aug 5, 2026 | 162.87 | 167.33 | 155.33 | 161.40 | 161.40 | 1.04% | 7,355,376 |
| Aug 4, 2026 | 146.67 | 162.07 | 143.60 | 159.73 | 159.73 | 11.91% | 7,233,006 |
| Aug 3, 2026 | 142.33 | 147.93 | 136.73 | 142.73 | 142.73 | 0.66% | 3,380,334 |
| Jul 31, 2026 | 144.47 | 155.73 | 138.67 | 141.80 | 141.80 | 12.84% | 10,942,632 |
| Jul 30, 2026 | 147.20 | 151.93 | 121.00 | 125.67 | 125.67 | -14.71% | 13,058,001 |
| Jul 29, 2026 | 171.67 | 171.67 | 140.53 | 147.33 | 147.33 | -13.50% | 15,982,314 |
| Jul 28, 2026 | 186.67 | 194.00 | 166.67 | 170.33 | 170.33 | -14.41% | 6,721,335 |
| Jul 27, 2026 | 187.83 | 199.83 | 170.67 | 199.00 | 199.00 | 6.04% | 6,054,267 |
| Jul 24, 2026 | 178.67 | 191.50 | 173.50 | 187.67 | 187.67 | 3.49% | 5,279,856 |
| Jul 23, 2026 | 202.67 | 202.67 | 176.67 | 181.33 | 181.33 | -7.01% | 8,848,479 |