Shanghai Iluvatar CoreX Semiconductor Co., Ltd. (HKG:9903)
Hong Kong · Delayed Price · Currency is HKD 75.80
+2.70 (3.69%)
Oct 23, 2026, 4:08 PM HKT
HKG:9903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.90 | 76.85 | 69.10 | 75.80 | 75.80 | 3.69% | 9,929,082 |
| Oct 22, 2026 | 81.30 | 81.80 | 71.75 | 73.10 | 73.10 | -8.80% | 4,985,112 |
| Oct 21, 2026 | 82.50 | 86.10 | 80.15 | 80.15 | 80.15 | -0.06% | 6,333,961 |
| Oct 20, 2026 | 77.50 | 84.70 | 75.95 | 80.20 | 80.20 | 1.58% | 6,640,366 |
| Oct 16, 2026 | 82.80 | 84.25 | 78.10 | 78.95 | 78.95 | -1.07% | 5,816,825 |
| Oct 15, 2026 | 84.00 | 89.85 | 79.75 | 79.80 | 79.80 | -13.64% | 8,910,971 |
| Oct 14, 2026 | 84.90 | 93.75 | 82.55 | 92.40 | 92.40 | 8.83% | 10,178,785 |
| Oct 13, 2026 | 85.35 | 87.55 | 80.70 | 84.90 | 84.90 | -3.52% | 8,550,035 |
| Oct 12, 2026 | 88.50 | 90.55 | 85.65 | 88.00 | 88.00 | -0.34% | 3,912,717 |
| Oct 9, 2026 | 89.65 | 91.85 | 85.15 | 88.30 | 88.30 | -4.28% | 7,586,103 |
| Oct 8, 2026 | 100.00 | 100.00 | 88.50 | 92.25 | 92.25 | -7.01% | 8,888,227 |
| Oct 7, 2026 | 101.20 | 102.60 | 98.05 | 99.20 | 99.20 | -1.98% | 791,704 |
| Oct 6, 2026 | 104.00 | 106.50 | 101.10 | 101.20 | 101.20 | -1.65% | 862,446 |
| Oct 5, 2026 | 99.50 | 104.30 | 98.45 | 102.90 | 102.90 | 3.94% | 1,074,817 |
| Oct 2, 2026 | 106.50 | 108.00 | 99.00 | 99.00 | 99.00 | -6.60% | 2,560,051 |
| 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 |