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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-12 | 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 | -8.85% |
| 2026-01-12 | 0 | 187.5 | 187.4 | 187.6 | 174.2 | 195.6 | 2,690,078 | 498,406,517 | 185.28 | 187.5 | 187.4 | 187.6 | 174.2 | 195.6 | 2,690,078 | 185.28 | 7.76% |
| 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 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.