HomeExchange
HKEX EOD:2017-06-22
0 1 2 3 6 8
SymbolDescriptionHighLowCloseVolumeChangePercent
2000.HK SIM Technology Group Ltd 0.36 0.35 0.35 4449731 -0.01 -1.41%
2002.HK China Sunshine Paper Holdings Company Ltd 1.66 1.62 1.64 862500 -0.01 -0.61%
2005.HK Lijun International Pharmaceutical (Holding) Co. Ltd 3.24 3.1 3.12 1640921 -0.10 -3.11%
2006.HK Shanghai Jin Jiang Int'l Hotels (Group) Co. Ltd 2.4 2.31 2.37 3410000 -0.01 -0.42%
2007.HK Country Garden Holdings Company Ltd 8.82 8.37 8.5 40696483 -0.30 -3.41%
2008.HK Phoenix Satellite Television Holdings 1.16 1.1 1.12 4942000 -0.04 -3.45%
2009.HK BBMG Corp 4.03 3.88 3.9 38029500 -0.05 -1.27%
2010.HK RUINIAN 0.39 0.385 0.385 848000 0.00 0.00%
2012.HK 0.27 0.255 0.265 29046000 -0.01 -1.85%
2018.HK AAC Acoustic Technologies Holdings Inc. 96.95 95.25 96.55 3326394 0.85 0.89%
2020.HK Anta Sports 23.9 23.15 23.2 2963583 -0.45 -1.90%
2028.HK Jolimark 1.31 1.28 1.3 412000 0.00 0.00%
2033.HK 0.9 0.9 0.9 530000 0.00 0.00%
2088.HK Xiwang Sugar Holdings Co. Ltd 0.28 0.255 0.28 1374000 0.01 1.82%
2098.HK 4.66 4.57 4.6 5208000 0.00 0.00%
2099.HK 11.24 11.08 11.18 169400 -0.02 -0.18%
2121.HK 0.98 0.94 0.98 45000 0.03 3.16%
2133.HK China Polymetallic Mining 0.295 0.29 0.295 343000 0.01 1.72%
2178.HK Macquarie Bank Ltd. - China Life European Wts Mar 2007 B 0.365 0.345 0.35 573000 -0.02 -4.11%
2188.HK 1.14 1.1 1.13 324000 0.02 1.80%
2196.HK Shanghai Fosun 31.65 28.8 29.4 10237733 -1.95 -6.22%
2198.HK SGA Societe Generale Acceptance N.V. - Ch Tel Eur Wt Oct 06 2.22 2.15 2.2 3062000 -0.02 -0.90%
2200.HK Hosa International 2.42 2.4 2.42 110000 0.00 0.00%
2208.HK Macquarie Bank Ltd. - HSBC European Warrants Mar 2007 B 11.34 11 11.24 1947000 0.24 2.18%
2223.HK Macquarie Bank Ltd. - Foxconn European Warrants Jun 2007 1.12 1.12 1.12 4000 0.00 0.00%
2233.HK West China Cement Ltd 1.17 1.15 1.17 6915000 0.00 0.00%
2238.HK Guangzhou Automobile 14.18 13.7 13.86 16086288 -0.24 -1.70%
2266.HK Macquarie Bank Ltd - CCB European Warrants Sep 2006 2.15 2.1 2.1 28000 -0.05 -2.33%
2268.HK 2.26 2.16 2.16 5055000 -0.08 -3.57%
2282.HK Sga Societe Gen-china Mobile Ec0110 18.08 17.62 17.74 9378697 0.04 0.23%
2299.HK Billion Industrial Holdings Lim 5.5 5.48 5.48 50000 -0.02 -0.36%
2312.HK China Finance Leasing 0.186 0.184 0.186 300000 0.00 1.09%
2313.HK Shenzhou International Group Holdings Ltd 51.4 50.4 51.05 3320956 -0.35 -0.68%
2317.HK Vedan International (Holdings) Ltd 0.86 0.85 0.85 2992000 -0.01 -1.16%
2318.HK Ping An Insurance (Group) Co. of China Ltd 52.9 51.8 52.25 53972332 0.45 0.87%
2319.HK Mengniu Dairy 15.56 15.1 15.52 5848819 0.38 2.51%
2320.HK Hop Fung Group Holdings Ltd 1.01 1 1 1306000 0.00 0.00%
2322.HK Sam Woo Holdings Ltd 0.86 0.86 0.86 354000 0.00 0.00%
2323.HK Topsearch International (Holdings) Ltd 2.16 2.15 2.15 16000 -0.01 -0.46%
2324.HK Sino Katalytics Investment Corporation 0.187 0.179 0.186 1054400 0.00 0.54%
2326.HK BEP International Holdings Ltd 0.37 0.36 0.365 4710000 -0.01 -1.35%
2327.HK Jiwa Bio-Pharm Holdings Ltd 0.34 0.325 0.34 2490000 0.01 3.03%
2328.HK PICC Property and Casualty Co. Ltd 13.34 13.02 13.2 25855037 0.10 0.76%
2330.HK Quaypoint Corporation 0.26 0.26 0.26 100000 0.00 0.00%
2331.HK Li Ning Co. Ltd 6.06 5.89 5.94 20432312 -0.06 -1.00%
2333.HK Great Wall Motor Co. Ltd 10.12 9.84 9.92 71780805 -0.20 -1.98%
2336.HK Sunlink International Holdings Ltd 0.4 0.39 0.39 50000 0.00 0.00%
2340.HK Synergis Holdings Ltd 1.22 1.2 1.22 32892 0.02 1.67%
2341.HK EcoGreen Fine Chemicals Group Ltd 1.6 1.58 1.6 94000 0.02 1.27%
2342.HK Comba Telecom Systems Holdings Ltd 1.12 1.09 1.1 3018401 0.01 0.92%
2343.HK Pacific Basin Shipping Ltd 1.67 1.64 1.66 6271000 -0.01 -0.60%
2345.HK Shanghai Prime Machinery Co. Ltd 1.56 1.5 1.54 4580000 0.04 2.67%
2348.HK Dawnrays Pharmaceutical (Holdings) Ltd 4.57 4.42 4.51 604000 -0.05 -1.10%
2349.HK Wah Yuen Holdings Ltd 0.495 0.49 0.49 600000 0.00 0.00%
2355.HK Baoye Group Co. Ltd 5.61 5.56 5.58 68000 -0.02 -0.36%
2356.HK Dah Sing Banking Group Ltd 16.5 16.32 16.44 1227803 -0.06 -0.36%
2357.HK AviChina Industry & Technology Co. Ltd 4.71 4.65 4.67 5238800 -0.04 -0.85%
2362.HK Signal Media and Communications Holdings Ltd 0.84 0.75 0.78 8097000 -0.05 -6.02%
2368.HK Eagle Nice (International) Holdings Ltd 2.68 2.53 2.61 2950000 0.08 3.16%
2371.HK ZZNode Technologies Co. Ltd 0.101 0.097 0.097 30916000 -0.00 -3.00%
2378.HK 177.9 177 177 3000 -0.90 -0.51%
2379.HK Zhongtian International Ltd 1.22 1.21 1.21 165000 0.00 0.00%
2380.HK China Power International Development Ltd 2.91 2.82 2.83 36279555 -0.08 -2.75%
2382.HK Sunny Optical Technology (Group) Ltd 71.05 68.25 69.35 6661482 -0.55 -0.79%
2383.HK TOM Group Ltd 1.93 1.9 1.92 136000 0.00 0.00%
2386.HK 7.36 7.2 7.25 7153500 -0.06 -0.82%
2388.HK BOC Hong Kong (Holdings) Ltd 34.9 34.45 34.5 7031800 0.05 0.15%
2389.HK Wang Sing International Holdings Group Ltd 0.5 0.495 0.5 1110000 0.01 1.01%
2488.HK 10.3 9.8 9.89 164500 -0.41 -3.98%
2600.HK Aluminum Corporation of China Ltd 4.05 3.9 3.92 11357000 -0.13 -3.21%
2601.HK China Pacific Insurance (Group) Co Ltd 30.6 29.3 29.85 15554243 0.40 1.36%
2623.HK 0.103 0.096 0.1 304000 -0.00 -2.91%
2662.HK Fittec International Group Ltd 4.83 4.7 4.79 2722000 0.08 1.70%
2689.HK Nine Dragons Paper (Holdings) Ltd 9.82 9.55 9.7 11800789 -0.06 -0.61%
2722.HK Chongqing Machinery & Electric Ltd 0.99 0.97 0.99 654000 0.00 0.00%
2728.HK Shinhint Acoustic Link Holdings Ltd 1.25 1.08 1.25 18888000 0.16 14.68%
2777.HK Guangzhou R&F Properties Co. Ltd 12.36 12.06 12.14 4834581 -0.12 -0.98%
2778.HK Champion Real Estate Investment Trust 5.09 5.02 5.06 2779000 -0.03 -0.59%
2789.HK 0.171 0.169 0.17 3792000 0.00 0.59%
2800.HK Tracker Fund of Hong Kong 26.3 26.05 26.15 67459914 0.05 0.19%
2801.HK Chang Hwa Commerciai Bank 23.35 23.25 23.35 297800 0.10 0.43%
2821.HK ABF Pan Asia Bond Index 115 115 115 810 0.00 0.00%
2822.HK CSOP A50 ETF 12.94 12.6 12.72 58434443 0.10 0.79%
2823.HK iShares FTSE A50 China Index ETF 12.38 12.06 12.18 73518498 0.10 0.83%
2827.HK Wise CSI200 EFT 32.2 31.4 31.55 53000 -0.35 -1.10%
2828.HK Hang Seng H-Share Index ETF 105.7 103.8 104.5 13330046 0.60 0.58%
2836.HK iShares BSE SENSEX India Index 22.5 22 22.3 58000 0.25 1.13%
2840.HK SPDR GOLD TRUST 931 929 929 17040 0.00 0.00%
2846.HK iShares CSI 300 A-Share Index 26.75 26.6 26.6 53400 -0.05 -0.19%
2866.HK China Shipping Container Lines Co. Ltd 1.74 1.69 1.71 13751250 -0.02 -1.16%
2868.HK Beijing Capital Land Ltd 3.7 3.63 3.64 860000 -0.01 -0.27%
2877.HK China Shineway Pharmaceutical Group Ltd 8.04 7.88 8.04 1069000 0.05 0.63%
2878.HK Solomon Systech (International) Ltd 0.38 0.375 0.375 906000 0.00 0.00%
2880.HK Dalian Port (PDA) Co. Ltd 1.46 1.39 1.43 9316200 -0.03 -2.05%
2882.HK Ocean Grand Chemicals Holdings Ltd 0.107 0.102 0.105 3216000 0.00 2.94%
2883.HK China Oilfield Services Ltd 6.21 6.12 6.21 12967796 0.03 0.49%
2888.HK Standard Chartered PLC 74.3 73.1 73.15 2381692 -0.65 -0.88%
2899.HK Zijin Mining Group Co. Ltd 2.64 2.59 2.62 27056700 0.01 0.38%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange