HomeExchange
HKEX EOD:2017-09-22
0 1 2 3 6 8
SymbolDescriptionHighLowCloseVolumeChangePercent
2000.HK SIM Technology Group Ltd 0.41 0.39 0.395 6199220 -0.01 -2.47%
2002.HK China Sunshine Paper Holdings Company Ltd 3.27 3.06 3.17 8977000 -0.04 -1.25%
2005.HK Lijun International Pharmaceutical (Holding) Co. Ltd 3.48 3.35 3.43 2038064 0.04 1.18%
2006.HK Shanghai Jin Jiang Int'l Hotels (Group) Co. Ltd 2.94 2.84 2.86 4416393 -0.02 -0.69%
2007.HK Country Garden Holdings Company Ltd 13.78 13.26 13.58 56192735 -0.20 -1.45%
2008.HK Phoenix Satellite Television Holdings 1.18 1.15 1.15 1428000 -0.01 -0.86%
2009.HK BBMG Corp 4.1 4.04 4.06 32019055 -0.03 -0.73%
2010.HK RUINIAN 0.315 0.305 0.305 4118588 -0.01 -3.17%
2012.HK 0.206 0.2 0.202 18537478 -0.00 -1.94%
2018.HK AAC Acoustic Technologies Holdings Inc. 140.6 135.3 136.6 5451626 -4.00 -2.84%
2020.HK Anta Sports 32.9 32.15 32.55 2743200 -0.35 -1.06%
2028.HK Jolimark 1.18 1.14 1.16 82000 0.02 1.75%
2038.HK Foxconn International Holdings Ltd 2.47 2.42 2.47 5016593 0.04 1.65%
2039.HK CIMC 15.16 14.7 15 1314553 0.00 0.00%
2068.HK China Aluminum Intl 2.25 2.23 2.25 232000 0.02 0.90%
2083.HK 1.05 1.05 1.05 3043000 0.00 0.00%
2088.HK Xiwang Sugar Holdings Co. Ltd 0.25 0.241 0.25 2094000 0.00 0.00%
2098.HK 5.63 5.5 5.55 9404000 0.01 0.18%
2112.HK 1.69 1.6 1.63 1274000 -0.05 -2.98%
2118.HK Credit Suisse - BOC HK Euro (AR) Wts Jan 2007 3.29 3.24 3.28 166000 0.00 0.00%
2133.HK China Polymetallic Mining 0.128 0.123 0.124 12635455 -0.00 -0.80%
2178.HK Macquarie Bank Ltd. - China Life European Wts Mar 2007 B 0.33 0.31 0.33 2255000 0.01 1.54%
2188.HK 1.19 1.16 1.16 1968000 -0.01 -0.85%
2198.HK SGA Societe Generale Acceptance N.V. - Ch Tel Eur Wt Oct 06 2.74 2.62 2.73 2727132 0.07 2.63%
2200.HK Hosa International 2.39 2.29 2.31 844000 -0.04 -1.70%
2208.HK Macquarie Bank Ltd. - HSBC European Warrants Mar 2007 B 10.2 9.69 9.82 4175621 -0.06 -0.61%
2218.HK Credit Suisse-sinopec Corp Ec0111 4.3 4.3 4.3 4000 0.00 0.00%
2223.HK Macquarie Bank Ltd. - Foxconn European Warrants Jun 2007 1.24 1.23 1.23 8000 -0.01 -0.81%
2233.HK West China Cement Ltd 1.32 1.28 1.28 15372484 -0.03 -2.29%
2238.HK Guangzhou Automobile 18.8 18.2 18.62 21161023 -0.10 -0.53%
2266.HK Macquarie Bank Ltd - CCB European Warrants Sep 2006 2.19 2.12 2.16 1712000 -0.03 -1.37%
2282.HK Sga Societe Gen-china Mobile Ec0110 18.9 18.4 18.74 5703475 -0.10 -0.53%
2288.HK SGA Societe Generale Acceptance N.V. - Ping An Eur Wt Apr 07 0.92 0.91 0.92 375000 0.00 0.00%
2300.HK AMVIG Holdings 2.5 2.21 2.48 1720000 0.21 9.25%
2302.HK United Metals Holdings Ltd 3.6 3.54 3.55 540400 0.01 0.28%
2314.HK Lee & Man Paper Manufacturing Ltd 10.5 10.1 10.44 11618557 0.14 1.36%
2317.HK Vedan International (Holdings) Ltd 0.82 0.82 0.82 228000 0.00 0.00%
2318.HK Ping An Insurance (Group) Co. of China Ltd 62.4 61.55 61.6 28959040 -0.40 -0.65%
2319.HK Mengniu Dairy 20.75 20.1 20.55 9924192 0.10 0.49%
2320.HK Hop Fung Group Holdings Ltd 1.34 1.3 1.3 1290000 -0.03 -2.26%
2330.HK Quaypoint Corporation 0.24 0.23 0.239 68000 0.01 3.46%
2331.HK Li Ning Co. Ltd 7.1 6.98 7.08 10391543 0.04 0.57%
2340.HK Synergis Holdings Ltd 1.05 1.01 1.05 484000 0.00 0.00%
2341.HK EcoGreen Fine Chemicals Group Ltd 1.59 1.57 1.57 186000 -0.01 -0.63%
2342.HK Comba Telecom Systems Holdings Ltd 1.3 1.22 1.3 17724288 0.06 4.84%
2343.HK Pacific Basin Shipping Ltd 2 1.95 2 54365389 0.01 0.50%
2348.HK Dawnrays Pharmaceutical (Holdings) Ltd 4.53 4.41 4.53 482522 0.07 1.57%
2349.HK Wah Yuen Holdings Ltd 0.47 0.44 0.45 502000 -0.02 -4.26%
2355.HK Baoye Group Co. Ltd 5.86 5.7 5.78 948000 -0.06 -1.03%
2357.HK AviChina Industry & Technology Co. Ltd 4.74 4.61 4.69 14053469 0.05 1.08%
2362.HK Signal Media and Communications Holdings Ltd 1.1 1.04 1.09 18756000 -0.01 -0.91%
2366.HK Qin Jia Yuan Media Services Co. Ltd 0.75 0.73 0.75 260000 0.02 2.74%
2368.HK Eagle Nice (International) Holdings Ltd 3.47 3.42 3.43 654878 -0.01 -0.29%
2378.HK 187 187 187 1500 0.00 0.00%
2379.HK Zhongtian International Ltd 1.19 1.18 1.19 5000 0.01 0.85%
2380.HK China Power International Development Ltd 2.62 2.58 2.59 16238800 -0.01 -0.38%
2383.HK TOM Group Ltd 1.92 1.88 1.88 60000 0.00 0.00%
2386.HK 6.85 6.75 6.76 2224206 -0.06 -0.88%
2389.HK Wang Sing International Holdings Group Ltd 0.45 0.43 0.435 9390000 0.00 0.00%
2600.HK Aluminum Corporation of China Ltd 7.1 6.89 7 76326977 -0.10 -1.41%
2601.HK China Pacific Insurance (Group) Co Ltd 34.35 33.9 34.05 9622996 -0.30 -0.87%
2623.HK 0.149 0.125 0.146 19736000 -0.00 -2.01%
2628.HK China Life Insurance Co. Ltd 23.8 23.5 23.65 22122388 0.05 0.21%
2678.HK Texhong Textile Group Ltd 10.38 10 10.36 1253952 0.36 3.60%
2688.HK XinAo Gas Holdings Ltd 55.5 54 54.85 2785279 -0.65 -1.17%
2689.HK Nine Dragons Paper (Holdings) Ltd 16.42 15.18 16.4 44433084 0.06 0.37%
2722.HK Chongqing Machinery & Electric Ltd 0.96 0.95 0.95 810000 0.00 0.00%
2728.HK Shinhint Acoustic Link Holdings Ltd 1.19 1.16 1.19 1836000 0.02 1.71%
2777.HK Guangzhou R&F Properties Co. Ltd 20.6 19.8 20.15 17231371 -0.35 -1.71%
2778.HK Champion Real Estate Investment Trust 5.64 5.55 5.57 5637728 -0.05 -0.89%
2788.HK Yorkey Optical International (Cayman) Ltd 1.38 1.32 1.37 1642000 0.01 0.74%
2789.HK 0.145 0.141 0.142 4042000 0.00 0.71%
2800.HK Tracker Fund of Hong Kong 28.85 28.7 28.75 28689827 -0.10 -0.35%
2821.HK ABF Pan Asia Bond Index 115.75 115 115 79 -0.75 -0.65%
2822.HK CSOP A50 ETF 14.32 14.18 14.24 40223100 0.04 0.28%
2827.HK Wise CSI200 EFT 36.35 36.05 36.3 796800 0.05 0.14%
2828.HK Hang Seng H-Share Index ETF 112.8 112.1 112.6 9844763 -0.20 -0.18%
2833.HK Hang Seng Index ETF 284.6 283.6 283.8 11000 -0.80 -0.28%
2836.HK iShares BSE SENSEX India Index 22.8 22.5 22.7 44000 -0.05 -0.22%
2840.HK SPDR GOLD TRUST 963.5 960 963.5 21660 3.50 0.36%
2846.HK iShares CSI 300 A-Share Index 29.65 29.45 29.65 7100 0.15 0.51%
2868.HK Beijing Capital Land Ltd 4.93 4.7 4.73 6112259 -0.20 -4.06%
2877.HK China Shineway Pharmaceutical Group Ltd 7.18 7.1 7.13 1012000 0.01 0.14%
2878.HK Solomon Systech (International) Ltd 0.37 0.36 0.365 2502000 0.00 0.00%
2880.HK Dalian Port (PDA) Co. Ltd 1.38 1.36 1.37 1670252 -0.01 -0.72%
2882.HK Ocean Grand Chemicals Holdings Ltd 0.094 0.079 0.088 11798010 0.01 8.64%
2883.HK China Oilfield Services Ltd 6.69 6.63 6.67 8781248 0.01 0.15%
2888.HK Standard Chartered PLC 77.9 76.75 77.2 837092 -0.70 -0.90%
2899.HK Zijin Mining Group Co. Ltd 2.84 2.78 2.82 36550913 -0.01 -0.35%
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