Shanghai Iluvatar CoreX Semiconductor Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09903 | 2026-01-08 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 0 | 492.0 | 490.2 | 492.0 | 470.0 | 518.5 | 876,812 | 430,969,865 | 491.52 | 492.0 | 490.2 | 492.0 | 470.0 | 518.5 | 876,812 | 491.52 | -1.52% |
| 2026-05-14 | 0 | 499.6 | 498.8 | 499.6 | 495.0 | 555.5 | 925,045 | 477,465,585 | 516.15 | 499.6 | 498.8 | 499.6 | 495.0 | 555.5 | 925,045 | 516.15 | -4.57% |
| 2026-05-13 | 0 | 523.5 | 522.0 | 523.5 | 494.2 | 527.0 | 1,000,264 | 509,611,393 | 509.48 | 523.5 | 522.0 | 523.5 | 494.2 | 527.0 | 1,000,264 | 509.48 | 0.67% |
| 2026-05-12 | 0 | 520.0 | 519.5 | 520.0 | 501.0 | 556.0 | 1,197,803 | 615,749,991 | 514.07 | 520.0 | 519.5 | 520.0 | 501.0 | 556.0 | 1,197,803 | 514.07 | -2.44% |
| 2026-05-11 | 0 | 533.0 | 531.5 | 533.0 | 522.0 | 587.0 | 1,330,403 | 719,026,741 | 540.46 | 533.0 | 531.5 | 533.0 | 522.0 | 587.0 | 1,330,403 | 540.46 | -3.79% |
| 2026-05-08 | 0 | 554.0 | 553.5 | 554.0 | 531.0 | 596.0 | 1,177,324 | 657,271,191 | 558.28 | 554.0 | 553.5 | 554.0 | 531.0 | 596.0 | 1,177,324 | 558.28 | -7.20% |
| 2026-05-07 | 0 | 597.0 | 596.0 | 597.0 | 552.0 | 620.0 | 1,155,280 | 689,402,980 | 596.74 | 597.0 | 596.0 | 597.0 | 552.0 | 620.0 | 1,155,280 | 596.74 | 4.46% |
| 2026-05-06 | 0 | 571.5 | 571.5 | 572.0 | 565.0 | 663.0 | 2,289,666 | 1,404,458,643 | 613.39 | 571.5 | 571.5 | 572.0 | 565.0 | 663.0 | 2,289,666 | 613.39 | 2.60% |
| 2026-05-05 | 0 | 557.0 | 553.0 | 557.0 | 533.5 | 576.0 | 1,233,940 | 681,654,482 | 552.42 | 557.0 | 553.0 | 557.0 | 533.5 | 576.0 | 1,233,940 | 552.42 | -0.54% |
| 2026-05-04 | 0 | 560.0 | 559.0 | 560.0 | 506.5 | 570.0 | 2,208,873 | 1,198,952,179 | 542.79 | 560.0 | 559.0 | 560.0 | 506.5 | 570.0 | 2,208,873 | 542.79 | 20.22% |
| 2026-04-30 | 0 | 465.8 | 465.2 | 465.8 | 370.8 | 473.2 | 2,517,920 | 1,102,679,756 | 437.93 | 465.8 | 465.2 | 465.8 | 370.8 | 473.2 | 2,517,920 | 437.93 | 21.30% |
| 2026-04-29 | 0 | 384.0 | 380.8 | 384.0 | 360.8 | 409.0 | 1,297,452 | 487,977,175 | 376.10 | 384.0 | 380.8 | 384.0 | 360.8 | 409.0 | 1,297,452 | 376.10 | -5.33% |
| 2026-04-28 | 0 | 405.6 | 405.6 | 406.6 | 398.4 | 433.6 | 956,500 | 397,549,630 | 415.63 | 405.6 | 405.6 | 406.6 | 398.4 | 433.6 | 956,500 | 415.63 | -2.08% |
| 2026-04-27 | 0 | 414.2 | 414.0 | 414.2 | 410.6 | 500.0 | 1,370,856 | 595,289,497 | 434.25 | 414.2 | 414.0 | 414.2 | 410.6 | 500.0 | 1,370,856 | 434.25 | -9.37% |
| 2026-04-24 | 0 | 457.0 | 457.0 | 457.4 | 399.0 | 468.4 | 1,529,499 | 679,072,684 | 443.98 | 457.0 | 457.0 | 457.4 | 399.0 | 468.4 | 1,529,499 | 443.98 | 9.54% |
| 2026-04-23 | 0 | 417.2 | 416.0 | 417.2 | 395.6 | 436.0 | 647,821 | 266,870,767 | 411.95 | 417.2 | 416.0 | 417.2 | 395.6 | 436.0 | 647,821 | 411.95 | -0.48% |
| 2026-04-22 | 0 | 419.2 | 419.0 | 419.2 | 408.0 | 432.0 | 563,747 | 236,890,292 | 420.21 | 419.2 | 419.0 | 419.2 | 408.0 | 432.0 | 563,747 | 420.21 | -0.85% |
| 2026-04-21 | 0 | 422.8 | 422.2 | 422.8 | 393.0 | 433.0 | 766,035 | 310,899,052 | 405.85 | 422.8 | 422.2 | 422.8 | 393.0 | 433.0 | 766,035 | 405.85 | -0.75% |
| 2026-04-20 | 0 | 426.0 | 425.2 | 426.0 | 412.0 | 438.0 | 803,894 | 340,959,780 | 424.14 | 426.0 | 425.2 | 426.0 | 412.0 | 438.0 | 803,894 | 424.14 | 2.65% |
| 2026-04-17 | 0 | 415.0 | 412.8 | 415.0 | 403.0 | 442.0 | 1,126,200 | 471,788,926 | 418.92 | 415.0 | 412.8 | 415.0 | 403.0 | 442.0 | 1,126,200 | 418.92 | -4.77% |
| 2026-04-16 | 0 | 435.8 | 435.2 | 435.8 | 371.0 | 437.0 | 2,066,847 | 863,553,077 | 417.81 | 435.8 | 435.2 | 435.8 | 371.0 | 437.0 | 2,066,847 | 417.81 | 17.47% |
| 2026-04-15 | 0 | 371.0 | 370.6 | 371.0 | 340.0 | 394.6 | 1,807,191 | 669,222,730 | 370.31 | 371.0 | 370.6 | 371.0 | 340.0 | 394.6 | 1,807,191 | 370.31 | 7.66% |
| 2026-04-14 | 0 | 344.6 | 343.8 | 344.6 | 340.6 | 371.2 | 1,200,400 | 427,474,546 | 356.11 | 344.6 | 343.8 | 344.6 | 340.6 | 371.2 | 1,200,400 | 356.11 | -2.77% |
| 2026-04-13 | 0 | 354.4 | 354.4 | 355.0 | 313.2 | 372.6 | 1,826,066 | 646,034,436 | 353.78 | 354.4 | 354.4 | 355.0 | 313.2 | 372.6 | 1,826,066 | 353.78 | 12.58% |
| 2026-04-10 | 0 | 314.8 | 314.8 | 315.0 | 290.8 | 334.8 | 1,403,418 | 440,459,297 | 313.85 | 314.8 | 314.8 | 315.0 | 290.8 | 334.8 | 1,403,418 | 313.85 | 6.35% |
| 2026-04-09 | 0 | 296.0 | 295.4 | 296.2 | 278.6 | 308.0 | 1,107,606 | 327,460,436 | 295.65 | 296.0 | 295.4 | 296.2 | 278.6 | 308.0 | 1,107,606 | 295.65 | 0.75% |
| 2026-04-08 | 0 | 293.8 | 293.6 | 293.8 | 245.2 | 304.0 | 2,618,048 | 743,376,554 | 283.94 | 293.8 | 293.6 | 293.8 | 245.2 | 304.0 | 2,618,048 | 283.94 | 33.67% |
| 2026-04-02 | 0 | 219.8 | 218.8 | 219.8 | 217.4 | 236.0 | 432,500 | 96,182,560 | 222.39 | 219.8 | 218.8 | 219.8 | 217.4 | 236.0 | 432,500 | 222.39 | -5.09% |
| 2026-04-01 | 0 | 231.6 | 231.6 | 232.0 | 218.6 | 238.6 | 1,074,808 | 248,602,032 | 231.30 | 231.6 | 231.6 | 232.0 | 218.6 | 238.6 | 1,074,808 | 231.30 | 9.66% |
| 2026-03-31 | 0 | 211.2 | 210.6 | 211.2 | 204.0 | 247.6 | 1,027,632 | 222,700,763 | 216.71 | 211.2 | 210.6 | 211.2 | 204.0 | 247.6 | 1,027,632 | 216.71 | -12.00% |
| 2026-03-30 | 0 | 240.0 | 239.4 | 240.2 | 225.0 | 240.8 | 457,080 | 106,504,952 | 233.01 | 240.0 | 239.4 | 240.2 | 225.0 | 240.8 | 457,080 | 233.01 | -1.40% |
| 2026-03-27 | 0 | 243.4 | 243.2 | 243.8 | 239.2 | 253.8 | 661,900 | 163,050,453 | 246.34 | 243.4 | 243.2 | 243.8 | 239.2 | 253.8 | 661,900 | 246.34 | -5.37% |
| 2026-03-26 | 0 | 257.2 | 257.0 | 257.2 | 256.6 | 272.0 | 470,800 | 122,524,608 | 260.25 | 257.2 | 257.0 | 257.2 | 256.6 | 272.0 | 470,800 | 260.25 | -6.27% |
| 2026-03-25 | 0 | 274.4 | 274.4 | 274.6 | 266.2 | 290.0 | 474,800 | 131,796,884 | 277.58 | 274.4 | 274.4 | 274.6 | 266.2 | 290.0 | 474,800 | 277.58 | 2.01% |
| 2026-03-24 | 0 | 269.0 | 269.0 | 269.2 | 252.6 | 275.0 | 656,700 | 173,077,402 | 263.56 | 269.0 | 269.0 | 269.2 | 252.6 | 275.0 | 656,700 | 263.56 | 2.67% |
| 2026-03-23 | 0 | 262.0 | 262.0 | 262.6 | 262.0 | 283.2 | 831,880 | 224,920,813 | 270.38 | 262.0 | 262.0 | 262.6 | 262.0 | 283.2 | 831,880 | 270.38 | -10.70% |
| 2026-03-20 | 0 | 293.4 | 292.2 | 293.4 | 283.0 | 306.2 | 691,000 | 205,385,900 | 297.23 | 293.4 | 292.2 | 293.4 | 283.0 | 306.2 | 691,000 | 297.23 | 2.95% |
| 2026-03-19 | 0 | 285.0 | 285.0 | 286.6 | 283.0 | 310.0 | 874,300 | 254,556,450 | 291.15 | 285.0 | 285.0 | 286.6 | 283.0 | 310.0 | 874,300 | 291.15 | -11.76% |
| 2026-03-18 | 0 | 323.0 | 320.0 | 323.0 | 283.2 | 326.8 | 929,195 | 281,070,480 | 302.49 | 323.0 | 320.0 | 323.0 | 283.2 | 326.8 | 929,195 | 302.49 | 13.17% |
| 2026-03-17 | 0 | 285.4 | 285.4 | 286.4 | 280.0 | 297.0 | 416,438 | 120,107,398 | 288.42 | 285.4 | 285.4 | 286.4 | 280.0 | 297.0 | 416,438 | 288.42 | -2.19% |
| 2026-03-16 | 0 | 291.8 | 290.8 | 291.8 | 280.0 | 299.2 | 634,965 | 184,022,157 | 289.81 | 291.8 | 290.8 | 291.8 | 280.0 | 299.2 | 634,965 | 289.81 | 0.14% |
| 2026-03-13 | 0 | 291.4 | 291.0 | 291.4 | 286.8 | 320.0 | 425,176 | 126,944,060 | 298.57 | 291.4 | 291.0 | 291.4 | 286.8 | 320.0 | 425,176 | 298.57 | -7.49% |
| 2026-03-12 | 0 | 315.0 | 314.4 | 315.0 | 297.0 | 326.0 | 689,382 | 215,965,639 | 313.27 | 315.0 | 314.4 | 315.0 | 297.0 | 326.0 | 689,382 | 313.27 | 2.61% |
| 2026-03-11 | 0 | 307.0 | 304.8 | 307.0 | 302.4 | 342.0 | 1,028,548 | 326,890,743 | 317.82 | 307.0 | 304.8 | 307.0 | 302.4 | 342.0 | 1,028,548 | 317.82 | -9.23% |
| 2026-03-10 | 0 | 338.2 | 338.2 | 339.6 | 275.4 | 341.8 | 2,124,121 | 669,188,942 | 315.04 | 338.2 | 338.2 | 339.6 | 275.4 | 341.8 | 2,124,121 | 315.04 | 30.18% |
| 2026-03-09 | 0 | 259.8 | 259.8 | 260.0 | 234.6 | 264.8 | 943,220 | 234,846,793 | 248.98 | 259.8 | 259.8 | 260.0 | 234.6 | 264.8 | 943,220 | 248.98 | 0.08% |
| 2026-03-06 | 0 | 259.6 | 259.6 | 260.0 | 257.0 | 291.4 | 790,500 | 215,755,642 | 272.94 | 259.6 | 259.6 | 260.0 | 257.0 | 291.4 | 790,500 | 272.94 | -4.28% |
| 2026-03-05 | 0 | 271.2 | 271.0 | 271.2 | 263.0 | 282.2 | 426,000 | 115,831,594 | 271.91 | 271.2 | 271.0 | 271.2 | 263.0 | 282.2 | 426,000 | 271.91 | 5.44% |
| 2026-03-04 | 0 | 257.2 | 255.0 | 257.2 | 244.0 | 274.2 | 1,090,280 | 283,197,989 | 259.75 | 257.2 | 255.0 | 257.2 | 244.0 | 274.2 | 1,090,280 | 259.75 | -0.23% |
| 2026-03-03 | 0 | 257.8 | 257.8 | 258.0 | 256.2 | 293.0 | 1,191,900 | 320,870,995 | 269.21 | 257.8 | 257.8 | 258.0 | 256.2 | 293.0 | 1,191,900 | 269.21 | -6.59% |
| 2026-03-02 | 0 | 276.0 | 276.0 | 276.2 | 260.8 | 324.8 | 1,891,902 | 550,164,530 | 290.80 | 276.0 | 276.0 | 276.2 | 260.8 | 324.8 | 1,891,902 | 290.80 | -10.97% |
| 2026-02-27 | 0 | 310.0 | 310.0 | 310.6 | 271.0 | 310.6 | 1,381,100 | 410,148,185 | 296.97 | 310.0 | 310.0 | 310.6 | 271.0 | 310.6 | 1,381,100 | 296.97 | 8.39% |
| 2026-02-26 | 0 | 286.0 | 286.0 | 286.6 | 240.6 | 288.0 | 1,676,375 | 461,046,409 | 275.03 | 286.0 | 286.0 | 286.6 | 240.6 | 288.0 | 1,676,375 | 275.03 | 20.27% |
| 2026-02-25 | 0 | 237.8 | 236.8 | 237.8 | 234.4 | 264.0 | 787,020 | 190,749,730 | 242.37 | 237.8 | 236.8 | 237.8 | 234.4 | 264.0 | 787,020 | 242.37 | -7.61% |
| 2026-02-24 | 0 | 257.4 | 257.4 | 257.6 | 252.4 | 276.2 | 913,950 | 242,521,910 | 265.36 | 257.4 | 257.4 | 257.6 | 252.4 | 276.2 | 913,950 | 265.36 | -0.77% |
| 2026-02-23 | 0 | 259.4 | 259.0 | 259.4 | 250.4 | 275.4 | 760,264 | 200,560,272 | 263.80 | 259.4 | 259.0 | 259.4 | 250.4 | 275.4 | 760,264 | 263.80 | -1.44% |
| 2026-02-20 | 0 | 263.2 | 262.0 | 263.2 | 243.0 | 284.8 | 1,263,920 | 324,862,684 | 257.03 | 263.2 | 262.0 | 263.2 | 243.0 | 284.8 | 1,263,920 | 257.03 | -2.16% |
| 2026-02-16 | 0 | 269.0 | 268.4 | 269.6 | 256.0 | 280.0 | 900,203 | 241,160,602 | 267.90 | 269.0 | 268.4 | 269.6 | 256.0 | 280.0 | 900,203 | 267.90 | 0.15% |
| 2026-02-13 | 0 | 268.6 | 268.6 | 268.8 | 225.0 | 273.8 | 2,750,768 | 701,416,916 | 254.99 | 268.6 | 268.6 | 268.8 | 225.0 | 273.8 | 2,750,768 | 254.99 | 14.59% |
| 2026-02-12 | 0 | 234.4 | 234.4 | 234.8 | 191.0 | 246.0 | 3,970,789 | 877,196,237 | 220.91 | 234.4 | 234.4 | 234.8 | 191.0 | 246.0 | 3,970,789 | 220.91 | 21.45% |
| 2026-02-11 | 0 | 193.0 | 192.5 | 193.0 | 182.4 | 198.0 | 867,975 | 165,414,174 | 190.57 | 193.0 | 192.5 | 193.0 | 182.4 | 198.0 | 867,975 | 190.57 | 0.42% |
| 2026-02-10 | 0 | 192.2 | 192.1 | 192.2 | 170.1 | 194.0 | 1,305,092 | 240,177,303 | 184.03 | 192.2 | 192.1 | 192.2 | 170.1 | 194.0 | 1,305,092 | 184.03 | 12.40% |
| 2026-02-09 | 0 | 171.0 | 171.0 | 171.7 | 164.0 | 173.0 | 429,380 | 72,817,578 | 169.59 | 171.0 | 171.0 | 171.7 | 164.0 | 173.0 | 429,380 | 169.59 | 3.51% |
| 2026-02-06 | 0 | 165.2 | 165.0 | 165.2 | 163.0 | 169.2 | 191,300 | 31,817,710 | 166.32 | 165.2 | 165.0 | 165.2 | 163.0 | 169.2 | 191,300 | 166.32 | -1.84% |
| 2026-02-05 | 0 | 168.3 | 168.0 | 168.3 | 166.5 | 172.0 | 175,396 | 29,525,630 | 168.34 | 168.3 | 168.0 | 168.3 | 166.5 | 172.0 | 175,396 | 168.34 | -3.05% |
| 2026-02-04 | 0 | 173.6 | 173.0 | 173.6 | 165.0 | 176.2 | 297,400 | 51,227,570 | 172.25 | 173.6 | 173.0 | 173.6 | 165.0 | 176.2 | 297,400 | 172.25 | 2.06% |
| 2026-02-03 | 0 | 170.1 | 170.1 | 170.8 | 168.0 | 174.4 | 504,646 | 85,960,861 | 170.34 | 170.1 | 170.1 | 170.8 | 168.0 | 174.4 | 504,646 | 170.34 | -1.56% |
| 2026-02-02 | 0 | 172.8 | 172.0 | 172.8 | 168.0 | 176.5 | 687,200 | 117,805,480 | 171.43 | 172.8 | 172.0 | 172.8 | 168.0 | 176.5 | 687,200 | 171.43 | -1.99% |
| 2026-01-30 | 0 | 176.3 | 176.2 | 176.3 | 169.7 | 182.4 | 911,340 | 160,092,012 | 175.67 | 176.3 | 176.2 | 176.3 | 169.7 | 182.4 | 911,340 | 175.67 | 2.98% |
| 2026-01-29 | 0 | 171.2 | 171.2 | 171.3 | 171.0 | 179.2 | 918,130 | 159,617,379 | 173.85 | 171.2 | 171.2 | 171.3 | 171.0 | 179.2 | 918,130 | 173.85 | -4.36% |
| 2026-01-28 | 0 | 179.0 | 178.8 | 179.0 | 175.9 | 192.4 | 1,378,239 | 253,766,391 | 184.12 | 179.0 | 178.8 | 179.0 | 175.9 | 192.4 | 1,378,239 | 184.12 | -1.65% |
| 2026-01-27 | 0 | 182.0 | 181.6 | 182.0 | 178.3 | 199.5 | 1,766,608 | 325,389,698 | 184.19 | 182.0 | 181.6 | 182.0 | 178.3 | 199.5 | 1,766,608 | 184.19 | -3.29% |
| 2026-01-26 | 0 | 188.2 | 188.2 | 190.0 | 186.2 | 208.0 | 725,353 | 139,495,837 | 192.31 | 188.2 | 188.2 | 190.0 | 186.2 | 208.0 | 725,353 | 192.31 | -7.65% |
| 2026-01-23 | 0 | 203.8 | 203.8 | 205.0 | 195.0 | 215.2 | 1,297,445 | 263,843,337 | 203.36 | 203.8 | 203.8 | 205.0 | 195.0 | 215.2 | 1,297,445 | 203.36 | -5.21% |
| 2026-01-22 | 0 | 215.0 | 214.6 | 215.0 | 175.5 | 220.0 | 4,597,314 | 919,723,333 | 200.06 | 215.0 | 214.6 | 215.0 | 175.5 | 220.0 | 4,597,314 | 200.06 | 22.51% |
| 2026-01-21 | 0 | 175.5 | 175.1 | 175.5 | 159.6 | 176.5 | 693,804 | 117,466,488 | 169.31 | 175.5 | 175.1 | 175.5 | 159.6 | 176.5 | 693,804 | 169.31 | 8.00% |
| 2026-01-20 | 0 | 162.5 | 162.2 | 162.5 | 161.0 | 172.7 | 365,300 | 60,564,506 | 165.79 | 162.5 | 162.2 | 162.5 | 161.0 | 172.7 | 365,300 | 165.79 | -3.56% |
| 2026-01-19 | 0 | 168.5 | 168.5 | 169.4 | 167.1 | 177.4 | 636,342 | 109,573,791 | 172.19 | 168.5 | 168.5 | 169.4 | 167.1 | 177.4 | 636,342 | 172.19 | -3.05% |
| 2026-01-16 | 0 | 173.8 | 173.8 | 173.9 | 171.9 | 181.8 | 850,700 | 149,085,410 | 175.25 | 173.8 | 173.8 | 173.9 | 171.9 | 181.8 | 850,700 | 175.25 | -1.25% |
| 2026-01-15 | 0 | 176.0 | 175.8 | 176.0 | 168.1 | 179.0 | 940,851 | 163,120,799 | 173.38 | 176.0 | 175.8 | 176.0 | 168.1 | 179.0 | 940,851 | 173.38 | 2.92% |
| 2026-01-14 | 0 | 171.0 | 170.6 | 171.5 | 166.1 | 178.7 | 684,130 | 117,980,882 | 172.45 | 171.0 | 170.6 | 171.5 | 166.1 | 178.7 | 684,130 | 172.45 | 0.06% |
| 2026-01-13 | 0 | 170.9 | 170.8 | 170.9 | 165.2 | 194.0 | 1,526,834 | 268,979,820 | 176.17 | 170.9 | 170.8 | 170.9 | 165.2 | 194.0 | 1,526,834 | 176.17 | -1.78% |
| 2026-01-09 | 0 | 174.0 | 174.0 | 174.1 | 150.2 | 178.0 | 2,535,864 | 419,214,511 | 165.31 | 174.0 | 174.0 | 174.1 | 150.2 | 178.0 | 2,535,864 | 165.31 | 10.97% |
| 2026-01-08 | 0 | 156.8 | 156.8 | 157.0 | 148.9 | 192.0 | 8,228,204 | 1,404,435,137 | 170.69 | 156.8 | 156.8 | 157.0 | 148.9 | 192.0 | 8,228,204 | 170.69 |
Webb-site Database - Powered By Linux Group