Shanghai Iluvatar CoreX Semiconductor Co., Ltd.: H
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy