HomeExchange
HKEX EOD:2017-07-21
0 1 2 3 6 8
SymbolDescriptionHighLowCloseVolumeChangePercent
2000.HK SIM Technology Group Ltd 0.5 0.465 0.47 47100000 0.00 1.08%
2005.HK Lijun International Pharmaceutical (Holding) Co. Ltd 3.17 3.08 3.17 4308277 0.08 2.59%
2006.HK Shanghai Jin Jiang Int'l Hotels (Group) Co. Ltd 2.3 2.21 2.26 10658000 -0.03 -1.31%
2007.HK Country Garden Holdings Company Ltd 9.97 9.6 9.6 24621998 -0.35 -3.52%
2008.HK Phoenix Satellite Television Holdings 1.18 1.15 1.18 618000 0.03 2.61%
2009.HK BBMG Corp 4 3.93 3.94 23849000 -0.05 -1.25%
2010.HK RUINIAN 0.36 0.355 0.355 567000 0.00 0.00%
2012.HK 0.24 0.233 0.234 3665144 0.00 0.00%
2018.HK AAC Acoustic Technologies Holdings Inc. 118.5 104.7 109.2 19970490 -8.80 -7.46%
2028.HK Jolimark 1.42 1.37 1.41 68000 0.04 2.92%
2033.HK 1.07 0.95 1.01 1554831 0.06 6.32%
2039.HK CIMC 14.68 14.3 14.6 1656200 0.08 0.55%
2083.HK 1.07 1.05 1.07 58000 0.02 1.90%
2098.HK 4.91 4.78 4.89 5064268 0.00 0.00%
2099.HK 12.3 12.16 12.28 785000 0.08 0.66%
2112.HK 1.6 1.51 1.51 1398000 -0.09 -5.63%
2118.HK Credit Suisse - BOC HK Euro (AR) Wts Jan 2007 3.17 3.1 3.14 126000 0.00 0.00%
2121.HK 0.99 0.96 0.98 97000 0.02 2.08%
2128.HK ABN AMRO Bank N.V. - CC Bank European Warrants Sep 2006 B 5.88 5.7 5.82 6442300 0.11 1.93%
2133.HK China Polymetallic Mining 0.249 0.23 0.249 418000 0.00 0.00%
2178.HK Macquarie Bank Ltd. - China Life European Wts Mar 2007 B 0.32 0.31 0.315 254272 -0.01 -1.56%
2188.HK 1.13 1.08 1.1 728000 0.00 0.00%
2196.HK Shanghai Fosun 29.05 28.5 28.55 2433267 -0.40 -1.38%
2198.HK SGA Societe Generale Acceptance N.V. - Ch Tel Eur Wt Oct 06 2.55 2.5 2.52 963000 -0.01 -0.40%
2200.HK Hosa International 2.44 2.39 2.41 168000 -0.01 -0.41%
2218.HK Credit Suisse-sinopec Corp Ec0111 4.25 4.25 4.25 3805 0.00 0.00%
2222.HK NVC Lighting Holding Ltd 0.89 0.85 0.86 1009000 0.00 0.00%
2223.HK Macquarie Bank Ltd. - Foxconn European Warrants Jun 2007 1.23 1.22 1.22 24000 -0.01 -0.81%
2233.HK West China Cement Ltd 1.13 1.11 1.12 6260000 0.00 0.00%
2266.HK Macquarie Bank Ltd - CCB European Warrants Sep 2006 2.19 2.11 2.11 458000 -0.05 -2.31%
2268.HK 2.83 2.73 2.79 4168500 -0.02 -0.71%
2282.HK Sga Societe Gen-china Mobile Ec0110 16 15.52 16 8821393 0.30 1.91%
2288.HK SGA Societe Generale Acceptance N.V. - Ping An Eur Wt Apr 07 1.01 0.99 1 167000 0.01 1.01%
2299.HK Billion Industrial Holdings Lim 5.69 5.57 5.62 40000 0.05 0.90%
2300.HK AMVIG Holdings 2.34 2.28 2.28 4630000 -0.02 -0.87%
2307.HK Kam Hing International Holdings Ltd 0.52 0.51 0.52 1392000 0.00 0.00%
2308.HK 1.03 1 1.02 1000000 -0.01 -0.97%
2313.HK Shenzhou International Group Holdings Ltd 54.95 53.95 54.6 2058767 0.05 0.09%
2314.HK Lee & Man Paper Manufacturing Ltd 8.37 7.91 8.08 15387001 0.08 1.00%
2318.HK Ping An Insurance (Group) Co. of China Ltd 58.5 56.9 57.2 50220060 -1.20 -2.05%
2319.HK Mengniu Dairy 16.6 16.22 16.3 7668548 -0.30 -1.81%
2320.HK Hop Fung Group Holdings Ltd 1.17 1.13 1.14 1428000 0.00 0.00%
2323.HK Topsearch International (Holdings) Ltd 2.9 2.89 2.9 102000 0.01 0.35%
2324.HK Sino Katalytics Investment Corporation 0.056 0.054 0.056 8920000 0.00 0.00%
2326.HK BEP International Holdings Ltd 0.226 0.212 0.215 3310000 -0.00 -0.92%
2327.HK Jiwa Bio-Pharm Holdings Ltd 0.335 0.33 0.33 67000 0.00 0.00%
2328.HK PICC Property and Casualty Co. Ltd 15 14.72 14.82 18005856 -0.18 -1.20%
2331.HK Li Ning Co. Ltd 6.21 6.12 6.17 3480210 -0.04 -0.64%
2333.HK Great Wall Motor Co. Ltd 10.28 9.73 10.04 104394228 0.13 1.31%
2336.HK Sunlink International Holdings Ltd 0.33 0.31 0.32 265000 0.01 3.23%
2338.HK Weichai Power Co. Ltd 7.95 7.67 7.67 13180959 -0.15 -1.92%
2341.HK EcoGreen Fine Chemicals Group Ltd 1.59 1.54 1.58 146000 0.04 2.60%
2342.HK Comba Telecom Systems Holdings Ltd 1.09 1.07 1.07 3537249 -0.02 -1.83%
2343.HK Pacific Basin Shipping Ltd 1.7 1.65 1.68 11212930 0.00 0.00%
2345.HK Shanghai Prime Machinery Co. Ltd 1.63 1.58 1.59 1634000 -0.04 -2.45%
2356.HK Dah Sing Banking Group Ltd 16.98 16.82 16.88 530240 -0.04 -0.24%
2357.HK AviChina Industry & Technology Co. Ltd 4.83 4.74 4.77 6686468 -0.02 -0.42%
2362.HK Signal Media and Communications Holdings Ltd 0.9 0.85 0.87 10668000 -0.01 -1.14%
2368.HK Eagle Nice (International) Holdings Ltd 3.19 3.1 3.16 900000 -0.03 -0.94%
2371.HK ZZNode Technologies Co. Ltd 0.126 0.12 0.126 568000 0.01 5.00%
2379.HK Zhongtian International Ltd 1.36 1.32 1.36 445000 0.01 0.74%
2380.HK China Power International Development Ltd 2.82 2.79 2.79 15300000 -0.01 -0.36%
2382.HK Sunny Optical Technology (Group) Ltd 95.3 88.5 90.65 21940770 -4.35 -4.58%
2383.HK TOM Group Ltd 1.87 1.85 1.85 197000 -0.01 -0.54%
2386.HK 7.28 7.16 7.22 4511216 0.06 0.84%
2388.HK BOC Hong Kong (Holdings) Ltd 37.35 37 37.3 5956903 0.15 0.40%
2389.HK Wang Sing International Holdings Group Ltd 0.48 0.475 0.48 1014000 0.01 1.05%
2398.HK Good Friend International Holdings Inc. 1.92 1.91 1.92 24000 0.01 0.52%
2488.HK 11 10.36 10.74 1032500 0.28 2.68%
2600.HK Aluminum Corporation of China Ltd 4.74 4.57 4.66 29628528 -0.08 -1.69%
2601.HK China Pacific Insurance (Group) Co Ltd 34.6 33.75 33.9 7632120 -0.70 -2.02%
2623.HK 0.101 0.092 0.097 396000 -0.00 -3.96%
2628.HK China Life Insurance Co. Ltd 25.5 25.05 25.2 25496056 -0.30 -1.18%
2662.HK Fittec International Group Ltd 4.36 4.29 4.35 848000 0.03 0.69%
2678.HK Texhong Textile Group Ltd 9.18 9.01 9.06 414500 -0.12 -1.31%
2688.HK XinAo Gas Holdings Ltd 52.25 51.45 51.85 2640508 -0.15 -0.29%
2689.HK Nine Dragons Paper (Holdings) Ltd 11.36 10.92 11.28 15166492 0.10 0.89%
2700.HK Smart Union Group (Holdings) Ltd 0.171 0.165 0.165 1900000 -0.00 -1.79%
2722.HK Chongqing Machinery & Electric Ltd 1 0.98 0.99 1016000 0.00 0.00%
2727.HK Shanghai Electric Group Co. Ltd 3.65 3.56 3.61 12139396 0.01 0.28%
2728.HK Shinhint Acoustic Link Holdings Ltd 1.19 1.17 1.18 148000 0.01 0.85%
2777.HK Guangzhou R&F Properties Co. Ltd 14.14 13.6 13.64 12180481 -0.40 -2.85%
2778.HK Champion Real Estate Investment Trust 6.1 5.96 6.02 8497592 -0.08 -1.31%
2789.HK 0.149 0.142 0.148 1664000 0.01 4.23%
2800.HK Tracker Fund of Hong Kong 27.45 27.3 27.4 20459943 0.00 0.00%
2801.HK Chang Hwa Commerciai Bank 24.7 24.55 24.6 128200 -0.10 -0.40%
2821.HK ABF Pan Asia Bond Index 115 114.15 114.95 1120 0.80 0.70%
2822.HK CSOP A50 ETF 13.76 13.62 13.64 70989462 -0.10 -0.73%
2823.HK iShares FTSE A50 China Index ETF 13.16 13.08 13.08 21068367 -0.04 -0.30%
2828.HK Hang Seng H-Share Index ETF 111.2 110.4 110.8 10317610 -0.20 -0.18%
2833.HK Hang Seng Index ETF 273.2 272.4 273.2 22624 0.40 0.15%
2836.HK iShares BSE SENSEX India Index 22.85 22.4 22.5 400054 -0.20 -0.88%
2838.HK Hang Seng FTSE China 25 Index 188 186.1 188 7200 1.80 0.97%
2840.HK SPDR GOLD TRUST 926.5 923 926.5 10530 3.50 0.38%
2866.HK China Shipping Container Lines Co. Ltd 1.8 1.76 1.78 13694100 -0.02 -1.11%
2877.HK China Shineway Pharmaceutical Group Ltd 8.05 7.9 8 550000 0.02 0.25%
2878.HK Solomon Systech (International) Ltd 0.37 0.36 0.36 2022000 0.00 0.00%
2880.HK Dalian Port (PDA) Co. Ltd 1.46 1.42 1.43 3734200 0.01 0.70%
2882.HK Ocean Grand Chemicals Holdings Ltd 0.106 0.098 0.101 1672000 -0.00 -1.94%
2883.HK China Oilfield Services Ltd 6.77 6.61 6.65 7404400 -0.11 -1.63%
2888.HK Standard Chartered PLC 83.95 83.15 83.4 1529413 0.10 0.12%
2899.HK Zijin Mining Group Co. Ltd 2.88 2.72 2.75 50045600 -0.13 -4.51%
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