|
|
|
|
|
|
| Título |
Data |
Último |
Variação |
% |
Prévio |
Abertura |
Máximo |
Mínimo |
Volume |
| AIA Group Ltd. |
22/05/2013 |
35.90 |
-0.20 |
-0.55 |
36.10 |
36.00 |
36.55 |
35.70 |
13.132.381 |
| ALUM CORP -H- |
07/02/2011 |
0.72 |
-0.03 |
-3.97 |
0.75 |
0.70 |
0.75 |
0.72 |
13.815 |
| ALUM CORP -H- |
01/10/2010 |
0.70 |
-0.01 |
-0.71 |
0.70 |
0.70 |
0.70 |
0.70 |
6.246 |
| BANK OF CHINA |
22/05/2013 |
3.74 |
-0.03 |
-0.78 |
3.77 |
3.80 |
3.80 |
3.72 |
342.711.616 |
| BANK OF CHINA -H- |
24/05/2010 |
0.41 |
0.01 |
2.50 |
0.40 |
0.41 |
0.41 |
0.41 |
274.000 |
| BANK OF CHINA -H- |
23/09/2010 |
0.39 |
-0.00 |
-1.01 |
0.40 |
0.39 |
0.39 |
0.39 |
110.000 |
| BANK OF E ASIA |
22/05/2013 |
31.15 |
-0.30 |
-0.94 |
31.45 |
31.50 |
31.80 |
30.90 |
1.067.620 |
| BANKCOMM |
22/05/2013 |
6.20 |
0.03 |
0.49 |
6.17 |
6.12 |
6.27 |
6.12 |
13.583.660 |
| BELLE INTERNATIONA HKD0.01 |
22/05/2013 |
12.50 |
0.04 |
0.32 |
12.46 |
12.44 |
12.60 |
12.20 |
27.244.380 |
| BK OF COMM -H- |
04/10/2010 |
0.77 |
-0.06 |
-7.59 |
0.83 |
0.77 |
0.77 |
0.77 |
2.000 |
| BK OF COMM -H- |
23/09/2010 |
0.80 |
-0.04 |
-4.45 |
0.84 |
0.84 |
0.81 |
0.80 |
20.000 |
| BOC HONG KONG |
22/05/2013 |
27.65 |
0.15 |
0.55 |
27.50 |
27.45 |
28.00 |
27.45 |
5.515.311 |
| CATHAY PAC AIR |
22/05/2013 |
14.66 |
0.08 |
0.55 |
14.58 |
14.52 |
14.70 |
14.52 |
3.187.142 |
| CCB |
22/05/2013 |
6.45 |
-0.01 |
-0.15 |
6.46 |
6.46 |
6.53 |
6.41 |
193.772.384 |
| CH SHENHUA ENGY -H- |
23/09/2010 |
3.04 |
-0.03 |
-0.83 |
3.07 |
3.00 |
3.04 |
3.00 |
10.400 |
| CH SHENHUA ENGY -H- |
07/02/2011 |
3.03 |
0.13 |
4.44 |
2.90 |
3.04 |
3.04 |
3.03 |
1.880 |
| CH SHENHUA ENGY -H- |
21/05/2010 |
3.11 |
-0.19 |
-5.62 |
3.29 |
3.11 |
3.10 |
3.10 |
5.500 |
| CHALCO |
08/03/2013 |
3.27 |
0.02 |
0.61 |
3.25 |
3.28 |
3.31 |
3.26 |
11.497.904 |
| CHEUNG KONG |
22/05/2013 |
118.60 |
1.30 |
1.12 |
117.30 |
117.40 |
120.00 |
117.30 |
4.546.408 |
| CHINA COAL |
22/05/2013 |
5.55 |
0.01 |
0.18 |
5.54 |
5.55 |
5.60 |
5.41 |
42.514.424 |
| CHINA COAL ENERG-H- |
03/02/2011 |
1.09 |
0.00 |
0.00 |
1.09 |
1.21 |
1.07 |
1.07 |
10.000 |
| CHINA CONSTRCT BK-H |
23/09/2010 |
0.66 |
0.01 |
1.55 |
0.65 |
0.66 |
0.65 |
0.65 |
120.000 |
| CHINA CONSTRCT BK-H |
04/02/2011 |
0.65 |
-0.00 |
-0.15 |
0.65 |
0.68 |
0.64 |
0.64 |
20.000 |
| CHINA CONSTRCT BK-H |
17/02/2010 |
0.55 |
0.00 |
0.17 |
0.55 |
0.58 |
0.55 |
0.55 |
30.990 |
| CHINA CONSTRCT BK-H |
04/02/2011 |
0.64 |
0.01 |
1.58 |
0.63 |
0.64 |
0.64 |
0.64 |
19.000 |
| CHINA LIFE |
22/05/2013 |
21.60 |
-0.05 |
-0.23 |
21.65 |
21.50 |
21.80 |
21.30 |
24.522.628 |
| CHINA LIFE INS -H- |
04/10/2010 |
2.88 |
-0.04 |
-1.33 |
2.92 |
2.89 |
2.93 |
2.88 |
6.940 |
| CHINA LIFE INS -H- |
07/02/2011 |
2.89 |
0.03 |
0.88 |
2.87 |
2.85 |
2.89 |
2.82 |
36.639 |
| CHINA MER HOLD |
22/05/2013 |
25.45 |
-0.50 |
-1.87 |
25.95 |
26.30 |
26.35 |
25.15 |
2.608.870 |
| CHINA MOBILE |
22/05/2013 |
84.80 |
-0.65 |
-0.75 |
85.45 |
85.45 |
85.80 |
84.70 |
13.278.390 |
| CHINA OVERSEAS |
22/05/2013 |
23.95 |
-0.05 |
-0.21 |
24.00 |
23.95 |
24.20 |
23.75 |
11.591.475 |
| CHINA RES LAND |
22/05/2013 |
23.70 |
-0.20 |
-0.83 |
23.90 |
23.95 |
24.20 |
23.55 |
5.775.832 |
| CHINA RES LAND |
23/09/2010 |
1.61 |
0.07 |
4.74 |
1.54 |
1.61 |
1.63 |
1.63 |
18.000 |
| CHINA RES POWER |
22/05/2013 |
20.15 |
-0.95 |
-4.32 |
21.10 |
21.05 |
21.05 |
19.94 |
24.963.700 |
| CHINA RESOURCES |
22/05/2013 |
24.60 |
0.60 |
2.55 |
24.00 |
24.10 |
24.75 |
23.90 |
28.528.626 |
| CHINA SHENHUA |
22/05/2013 |
26.90 |
-0.15 |
-0.55 |
27.05 |
27.35 |
27.45 |
26.80 |
11.416.815 |
| CHINA UNICOM |
22/05/2013 |
11.68 |
0.08 |
0.69 |
11.60 |
11.60 |
11.84 |
11.58 |
21.558.850 |
| CITIC PACIFIC |
22/05/2013 |
9.70 |
-0.18 |
-1.80 |
9.88 |
9.83 |
9.84 |
9.59 |
8.382.663 |
| CLP HOLDINGS |
22/05/2013 |
69.25 |
-0.30 |
-0.43 |
69.55 |
69.50 |
69.85 |
68.95 |
2.748.636 |
| CN PETRO & CHEM -H- |
07/02/2011 |
0.81 |
-0.01 |
-0.75 |
0.81 |
0.80 |
0.81 |
0.79 |
49.560 |
| CNOOC |
22/05/2013 |
14.42 |
0.00 |
0.00 |
14.42 |
14.44 |
14.62 |
14.32 |
45.383.244 |
| COSCO PACIFIC |
20/05/2010 |
0.91 |
-0.10 |
-9.24 |
1.01 |
0.99 |
0.93 |
0.93 |
6.702 |
| COSCO PACIFIC |
03/02/2011 |
1.35 |
0.00 |
0.14 |
1.35 |
1.40 |
1.36 |
1.36 |
2.000 |
| COSCO PACIFIC |
22/05/2013 |
11.34 |
0.10 |
0.90 |
11.24 |
11.24 |
11.38 |
11.24 |
6.278.210 |
| COSCO PACIFIC |
04/02/2011 |
1.42 |
0.00 |
0.21 |
1.42 |
1.45 |
1.41 |
1.41 |
310 |
| ESPRIT HLDGS |
07/02/2011 |
3.75 |
0.15 |
4.23 |
3.60 |
3.70 |
3.76 |
3.70 |
24.754 |
| ESPRIT HLDGS |
24/09/2010 |
4.11 |
-0.05 |
-1.19 |
4.16 |
4.14 |
4.14 |
4.09 |
42.202 |
| ESPRIT HOLDINGS |
22/05/2013 |
11.56 |
0.40 |
3.72 |
11.16 |
11.14 |
11.66 |
10.72 |
16.859.804 |
| FIH |
07/06/2011 |
3.89 |
-0.01 |
-0.25 |
3.90 |
3.98 |
3.99 |
3.85 |
19.532.148 |
| FOXCONN INTL HLDGS |
04/02/2011 |
0.56 |
0.03 |
5.09 |
0.53 |
0.56 |
0.55 |
0.55 |
2.600 |
| FOXCONN INTL HLDGS |
01/10/2010 |
0.55 |
0.00 |
0.00 |
0.55 |
0.55 |
0.55 |
0.55 |
6.400 |
| HANG LUNG PPT |
22/05/2013 |
30.40 |
0.15 |
0.50 |
30.25 |
30.20 |
30.90 |
30.10 |
2.616.210 |
| HANG SENG BANK |
22/05/2013 |
128.70 |
-0.60 |
-0.46 |
129.30 |
129.10 |
130.20 |
128.20 |
795.074 |
| HENDERSON LAND |
22/05/2013 |
57.45 |
-0.05 |
-0.09 |
57.50 |
57.00 |
57.95 |
56.85 |
1.924.506 |
| Hengan International Group Co., Ltd. |
22/05/2013 |
87.65 |
-1.10 |
-1.22 |
88.75 |
89.05 |
89.05 |
86.50 |
2.033.700 |
| HK & CHINA GAS |
22/05/2013 |
23.45 |
-0.20 |
-0.84 |
23.65 |
23.65 |
23.85 |
23.35 |
6.317.091 |
| HK ELECTRIC |
22/05/2013 |
73.90 |
-3.37 |
-4.09 |
77.27 |
79.10 |
79.15 |
73.85 |
4.895.059 |
| HKEX |
22/05/2013 |
133.80 |
0.70 |
0.53 |
133.10 |
132.90 |
134.40 |
132.00 |
2.286.963 |
| HSBC HLDG |
17/02/2011 |
734.00 |
726.79 |
-22,124.35 |
7.22 |
723.50 |
739.63 |
723.00 |
55.301.160 |
| HSBC HOLDINGS |
22/05/2013 |
89.40 |
-0.22 |
-0.24 |
89.62 |
90.00 |
90.00 |
88.75 |
10.028.061 |
| HSBC Holdings PLC |
21/03/2011 |
633.80 |
10.70 |
1.72 |
623.10 |
633.10 |
638.52 |
626.17 |
31.402.274 |
| HUTCHISON |
22/05/2013 |
87.70 |
1.10 |
1.29 |
86.60 |
86.65 |
89.00 |
86.65 |
6.039.992 |
| ICBC |
22/05/2013 |
5.53 |
0.01 |
0.18 |
5.52 |
5.52 |
5.59 |
5.50 |
290.282.272 |
| ICBC-H |
07/02/2011 |
0.55 |
-0.01 |
-2.29 |
0.56 |
0.55 |
0.55 |
0.55 |
40.700 |
| ICBC-H |
16/02/2010 |
0.52 |
0.01 |
1.70 |
0.51 |
0.54 |
0.54 |
0.52 |
42.500 |
| Kellogg Company |
01/01/1970 |
505,544,704.00 |
0.99 |
1.82 |
505,544,703.01 |
55.48 |
55.23 |
505,544,704.00 |
1.775.710 |
| LI & FUNG |
24/05/2010 |
3.54 |
0.07 |
2.02 |
3.47 |
3.54 |
3.54 |
3.54 |
2.020 |
| LI & FUNG |
02/06/2011 |
18.00 |
0.04 |
0.23 |
17.96 |
17.78 |
18.00 |
17.26 |
12.748.280 |
| LI & FUNG |
22/05/2013 |
11.38 |
0.02 |
0.18 |
11.36 |
11.04 |
11.42 |
11.04 |
13.556.220 |
| MTR CORPORATION |
22/05/2013 |
32.40 |
0.25 |
0.78 |
32.15 |
32.10 |
32.45 |
32.05 |
2.913.892 |
| NEW WORLD DEV |
22/05/2013 |
13.64 |
-0.06 |
-0.44 |
13.70 |
13.68 |
13.84 |
13.56 |
5.091.386 |
| PETROCHINA |
22/05/2013 |
9.71 |
-0.11 |
-1.12 |
9.82 |
9.70 |
9.89 |
9.65 |
90.466.536 |
| PETROCHINA -H- |
17/02/2010 |
0.82 |
-0.00 |
-0.12 |
0.82 |
0.84 |
0.82 |
0.82 |
40.598 |
| PETROCHINA -H- |
07/02/2011 |
1.04 |
-0.01 |
-1.06 |
1.05 |
1.03 |
1.04 |
1.02 |
163.224 |
| PING AN |
22/05/2013 |
60.95 |
0.10 |
0.16 |
60.85 |
60.90 |
61.80 |
60.30 |
9.843.562 |
| PING AN INS -H- |
03/02/2011 |
7.22 |
0.01 |
0.14 |
7.21 |
7.41 |
7.12 |
7.12 |
2.000 |
| SHK PPT |
22/05/2013 |
111.90 |
0.00 |
0.00 |
111.90 |
112.00 |
113.00 |
111.20 |
3.209.683 |
| SINO LAND |
22/05/2013 |
12.48 |
-0.04 |
-0.32 |
12.52 |
12.54 |
12.66 |
12.40 |
5.129.434 |
| SINOPEC CORP |
22/05/2013 |
8.55 |
-0.05 |
-0.58 |
8.60 |
8.60 |
8.66 |
8.51 |
38.566.088 |
| SWIRE PACIFIC A |
22/05/2013 |
103.00 |
0.70 |
0.69 |
102.30 |
101.80 |
103.40 |
101.80 |
1.216.283 |
| TENCENT |
22/05/2013 |
303.00 |
-1.00 |
-0.33 |
304.00 |
304.00 |
308.00 |
300.00 |
3.157.760 |
| TENCENT HLDGS |
07/02/2011 |
19.56 |
-0.49 |
-2.46 |
20.05 |
19.40 |
19.56 |
19.40 |
2.972 |
| Tingyi (Cayman Islands) Holding Corp. |
22/05/2013 |
20.40 |
-0.35 |
-1.66 |
20.75 |
20.75 |
21.00 |
20.35 |
23.505.200 |
| Want Want China Holdings Limited |
22/05/2013 |
12.06 |
-0.20 |
-1.61 |
12.26 |
12.26 |
12.36 |
11.94 |
7.501.225 |
| WHARF HOLDINGS |
22/05/2013 |
78.40 |
1.50 |
1.99 |
76.90 |
76.85 |
79.20 |
76.85 |
5.024.390 |
|
|
|
| Os estoques, citação, gráficos e outros dados ou informação sobre mercados ou forex é fornecido para propósitos de informação só. |
