Free Hong Kong EOD Stock Data

 Hong Kong End of Day stock data on 2010/04/09

0001.hk,20100409,103.2,104.8,103.2,104.4,3355268
0002.hk,20100409,56.75,56.95,56.55,56.85,3439071
0003.hk,20100409,20.1,20.65,19.92,20.65,9925186
0004.hk,20100409,46,46.8,45.75,46.25,4656386
0005.hk,20100409,80.3,82,80.25,81.95,36388384
0006.hk,20100409,46.1,46.5,45.8,46.45,2560736
0007.hk,20100409,0.92,0.95,0.92,0.94,896000
0008.hk,20100409,2.3,2.32,2.3,2.3,9963877
0009.hk,20100409,0.228,0.246,0.228,0.239,20800000
0010.hk,20100409,42.45,43,42.45,42.9,542840
0011.hk,20100409,109,109.8,109,109.2,2753733
0012.hk,20100409,55.2,55.35,54.6,55.15,5677700
0013.hk,20100409,56.5,57.1,56.4,56.75,7850965
0014.hk,20100409,22.85,23.1,22.8,23.1,1906492
0015.hk,20100409,0.66,0.67,0.65,0.67,1140000
0016.hk,20100409,119.9,120.3,119.2,119.4,4073157
0017.hk,20100409,16.12,16.16,15.94,16.06,7533462
0018.hk,20100409,1.08,1.08,1.05,1.05,716400
0019.hk,20100409,96.5,97.35,95.95,97,1443619
0020.hk,20100409,24.75,25.35,24.6,25.15,900255
0021.hk,20100409,0.92,0.94,0.92,0.94,165000
0022.hk,20100409,0.167,0.183,0.166,0.176,14270000
0023.hk,20100409,29.3,29.75,29.05,29.6,3651811
0024.hk,20100409,0.73,0.74,0.71,0.72,16312000
0025.hk,20100409,7,7.06,6.95,7.02,68000
0026.hk,20100409,60,60,60,60,600
0027.hk,20100409,3.82,3.82,3.75,3.79,8707000
0028.hk,20100409,5.35,5.35,5.24,5.3,394000
0029.hk,20100409,1.8,1.83,1.78,1.78,431000
0030.hk,20100409,2.02,2.15,2.01,2.15,1500000
0031.hk,20100409,1.27,1.28,1.25,1.26,14515800
0061.hk,20100409,1.83,1.88,1.79,1.83,6185800
0062.hk,20100409,27.5,27.75,27.5,27.7,63200
0063.hk,20100409,0.205,0.206,0.2,0.205,2093000
0064.hk,20100409,0.52,0.52,0.51,0.52,17526000
0065.hk,20100409,0.98,1.1,0.98,1.09,4877200
0066.hk,20100409,29.15,29.65,29.1,29.55,8146776
0067.hk,20100409,2.65,2.66,2.5,2.59,17156000
0068.hk,20100409,4.41,4.48,4.4,4.48,27000
0069.hk,20100409,15.06,15.46,15.06,15.38,2551413
0070.hk,20100409,0.168,0.172,0.168,0.17,11214500
0071.hk,20100409,8,8.08,8,8,219000
0072.hk,20100409,1.29,1.3,1.29,1.29,1310000
0073.hk,20100409,6.51,6.57,6.47,6.57,2068000
0074.hk,20100409,4.15,4.2,4.08,4.19,3676000
0075.hk,20100409,1.6,1.63,1.6,1.63,57000
0076.hk,20100409,0.043,0.045,0.043,0.043,258348000
0077.hk,20100409,1.42,1.44,1.42,1.44,130000
0078.hk,20100409,3.15,3.16,3.08,3.11,419600
0079.hk,20100409,0.53,0.58,0.53,0.58,464752
0081.hk,20100409,5.74,5.74,5.55,5.6,828000
0082.hk,20100409,3.15,3.19,3.06,3.1,60847000
0083.hk,20100409,15.6,15.62,15.46,15.6,7217797
0084.hk,20100409,0.56,0.56,0.55,0.55,85000
0085.hk,20100409,1.43,1.47,1.4,1.43,4268000
0086.hk,20100409,6.35,6.43,6.35,6.4,39000
0087.hk,20100409,17.6,17.64,17.54,17.58,690000
0088.hk,20100409,4.53,4.53,4.51,4.51,154000
0089.hk,20100409,3.25,3.25,3.2,3.21,45000
0090.hk,20100409,1.59,1.61,1.59,1.6,528000
0091.hk,20100409,0.072,0.082,0.072,0.076,1124780032
0092.hk,20100409,0.27,0.275,0.265,0.27,18212182
0093.hk,20100409,1.14,1.15,1.12,1.14,154000
0094.hk,20100409,1.86,1.86,1.8,1.81,460500
0095.hk,20100409,0.31,0.315,0.31,0.31,1827342
0097.hk,20100409,0.71,0.72,0.7,0.72,21211518
0098.hk,20100409,1.82,1.84,1.82,1.84,190000
0099.hk,20100409,1.07,1.08,1.06,1.07,269000
0100.hk,20100409,5.17,5.25,5.06,5.17,236000
0101.hk,20100409,31.65,32.5,31.65,32,3325002
0103.hk,20100409,1.08,1.08,1.06,1.08,2298000
0105.hk,20100409,16.1,16.1,16,16,22000
0106.hk,20100409,0.45,0.455,0.44,0.445,1573000
0107.hk,20100409,4.42,4.48,4.38,4.43,2884320
0108.hk,20100409,2.8,2.8,2.8,2.82,8500
0109.hk,20100409,0.84,0.88,0.84,0.84,1420000
0110.hk,20100409,0.5,0.54,0.5,0.52,114000
0111.hk,20100409,1.8,1.9,1.8,1.87,806000
0112.hk,20100409,1.99,1.99,1.94,1.94,17057
0113.hk,20100409,5,5.05,4.97,5,462000
0114.hk,20100409,1.16,1.16,1.16,1.15,10000
0116.hk,20100409,12.36,12.84,12.3,12.76,924000
0118.hk,20100409,0.84,0.88,0.84,0.88,6724000
0119.hk,20100409,9.9,9.92,9.7,9.82,13700647
0120.hk,20100409,1.44,1.48,1.42,1.45,3460000
0121.hk,20100409,0.265,0.28,0.265,0.275,4000000
0122.hk,20100409,0.71,0.73,0.69,0.72,6653000
0123.hk,20100409,2.15,2.17,2.12,2.15,30808140
0124.hk,20100409,1.76,1.77,1.71,1.75,2166000
0125.hk,20100409,3.35,3.35,3.35,3.35,10000
0126.hk,20100409,1.24,1.24,1.2,1.22,1272000
0127.hk,20100409,13.36,13.36,13.12,13.14,836625
0128.hk,20100409,1.26,1.26,1.19,1.2,36884000
0129.hk,20100409,1.46,1.46,1.43,1.45,364489
0130.hk,20100409,1,1,1,1,140000
0131.hk,20100409,2.84,2.9,2.84,2.85,163000
0132.hk,20100409,0.215,0.233,0.202,0.232,1874000
0133.hk,20100409,18.32,18.32,18.2,18.2,126000
0135.hk,20100409,11.32,11.34,11.04,11.16,6791021
0136.hk,20100409,1.56,1.57,1.54,1.55,1450300
0137.hk,20100409,2.98,3,2.94,2.96,446000
0138.hk,20100409,1.05,1.07,1.05,1.07,183200
0139.hk,20100409,0.154,0.154,0.15,0.152,3300000
0141.hk,20100409,1.4,1.41,1.39,1.41,140000
0142.hk,20100409,5.15,5.17,5.11,5.14,4102000
0143.hk,20100409,0.068,0.068,0.061,0.064,2022000
0144.hk,20100409,30,30,29.45,29.6,4613776
0145.hk,20100409,0.23,0.23,0.221,0.222,5830000
0146.hk,20100409,1.92,1.93,1.92,1.92,87000
0147.hk,20100409,0.79,0.79,0.79,0.79,515000
0148.hk,20100409,39.55,40.3,39.25,40.25,1631630
0149.hk,20100409,0.132,0.135,0.124,0.131,107031048
0151.hk,20100409,5.76,5.8,5.68,5.76,14997377
0152.hk,20100409,0.61,0.64,0.61,0.62,89015000
0154.hk,20100409,1.89,1.9,1.85,1.87,3840000
0155.hk,20100409,0.185,0.187,0.183,0.186,38170000
0156.hk,20100409,0.238,0.242,0.232,0.234,35550000
0157.hk,20100409,1.38,1.4,1.38,1.4,810000
0159.hk,20100409,1.45,1.46,1.42,1.42,69000
0160.hk,20100409,2.71,2.82,2.71,2.78,1072000
0161.hk,20100409,2.86,2.9,2.86,2.89,1132000
0162.hk,20100409,0.365,0.41,0.365,0.4,39821000
0163.hk,20100409,1.76,1.77,1.73,1.74,314000
0164.hk,20100409,0.19,0.192,0.188,0.19,16972500
0165.hk,20100409,21.65,21.75,21.3,21.45,2893045
0166.hk,20100409,0.325,0.335,0.325,0.335,47750000
0167.hk,20100409,0.275,0.275,0.27,0.275,2416000
0168.hk,20100409,40.6,41.3,40.2,41.2,1236237
0170.hk,20100409,5.01,5.01,5,5.01,25000
0171.hk,20100409,3.03,3.06,2.97,3.03,11632000
0172.hk,20100409,0.58,0.58,0.56,0.57,2590000
0173.hk,20100409,3,3.04,2.96,2.99,6256692
0174.hk,20100409,1.06,1.06,1.03,1.04,520000
0175.hk,20100409,4.16,4.19,4.15,4.17,24603000
0176.hk,20100409,0.39,0.395,0.37,0.395,416000
0177.hk,20100409,7.38,7.55,7.36,7.5,7759589
0178.hk,20100409,6.2,6.38,6.2,6.33,3170000
0179.hk,20100409,5.16,5.22,5.07,5.12,7369000
0180.hk,20100409,0.44,0.445,0.41,0.44,599000
0182.hk,20100409,0.9,0.91,0.89,0.9,46562200
0184.hk,20100409,4.5,4.6,4.5,4.59,138000
0185.hk,20100409,0.199,0.203,0.192,0.201,11238000
0186.hk,20100409,0.8,0.8,0.78,0.8,526000
0187.hk,20100409,3.4,3.63,3.4,3.6,2128000
0188.hk,20100409,0.218,0.219,0.215,0.215,536000
0189.hk,20100409,1.44,1.45,1.4,1.44,5098000
0190.hk,20100409,0.68,0.69,0.67,0.68,15513341
0191.hk,20100409,0.63,0.66,0.63,0.65,2435000
0193.hk,20100409,0.053,0.056,0.053,0.054,28155000
0194.hk,20100409,7.89,8.02,7.89,8.01,256000
0195.hk,20100409,0.89,0.95,0.87,0.93,29910000
0196.hk,20100409,1.4,1.4,1.36,1.38,3418000
0197.hk,20100409,0.88,0.88,0.84,0.85,21485250
0198.hk,20100409,0.34,0.355,0.34,0.35,41414900
0199.hk,20100409,2.04,2.04,1.84,1.91,795600
0200.hk,20100409,3.79,3.86,3.74,3.83,8818000
0201.hk,20100409,0.191,0.194,0.191,0.193,6876869
0202.hk,20100409,0.088,0.091,0.088,0.089,113442488
0203.hk,20100409,4.38,4.46,4.35,4.43,20084776
0205.hk,20100409,0.193,0.2,0.193,0.2,300000
0206.hk,20100409,2.12,2.13,2.06,2.11,1956000
0208.hk,20100409,1.66,1.66,1.61,1.61,12695000
0209.hk,20100409,0.99,1.04,0.98,1,4364000
0210.hk,20100409,7.75,7.75,7.41,7.52,3332000
0212.hk,20100409,14.5,14.62,14.5,14.62,12000
0213.hk,20100409,0.55,0.56,0.54,0.56,609000
0214.hk,20100409,1.4,1.41,1.39,1.4,179226
0215.hk,20100409,1.4,1.43,1.38,1.42,6148000
0216.hk,20100409,1.22,1.28,1.22,1.27,520000
0217.hk,20100409,0.68,0.69,0.67,0.69,7476000
0218.hk,20100409,4.14,4.16,4.08,4.16,3110000
0219.hk,20100409,0.92,0.92,0.88,0.89,236000
0220.hk,20100409,4.88,4.88,4.75,4.8,1436600
0221.hk,20100409,0.26,0.26,0.25,0.25,13698000
0222.hk,20100409,3.55,3.56,3.49,3.55,982000
0224.hk,20100409,0.7,0.7,0.65,0.65,120000
0226.hk,20100409,2.8,2.8,2.74,2.77,497000
0227.hk,20100409,1.62,1.65,1.61,1.64,5264000
0228.hk,20100409,0.78,0.79,0.77,0.78,66930000
0229.hk,20100409,0.86,0.9,0.86,0.89,22000
0230.hk,20100409,2.04,2.05,1.95,1.97,9892000
0231.hk,20100409,0.239,0.239,0.23,0.23,6710000
0232.hk,20100409,0.53,0.53,0.51,0.52,19646000
0233.hk,20100409,1.26,1.29,1.24,1.25,41411000
0234.hk,20100409,0.16,0.165,0.16,0.162,4338400
0235.hk,20100409,0.57,0.57,0.54,0.56,84420000
0239.hk,20100409,1.75,1.76,1.75,1.76,380000
0240.hk,20100409,0.232,0.233,0.231,0.232,3200000
0241.hk,20100409,1.81,1.89,1.8,1.82,25236000
0242.hk,20100409,5.17,5.25,5.12,5.21,4056000
0243.hk,20100409,0.53,0.53,0.51,0.53,3281000
0244.hk,20100409,0.33,0.33,0.3,0.325,383000
0245.hk,20100409,0.19,0.195,0.19,0.191,25271000
0246.hk,20100409,12.64,12.9,12.58,12.7,6340904
0248.hk,20100409,0.248,0.265,0.24,0.25,1860000
0250.hk,20100409,0.049,0.05,0.048,0.05,14250000
0251.hk,20100409,3.9,3.95,3.9,3.95,64000
0253.hk,20100409,0.98,0.98,0.98,0.98,80000
0254.hk,20100409,0.18,0.236,0.18,0.228,399089984
0255.hk,20100409,4.08,4.1,3.95,4.07,364000
0256.hk,20100409,0.8,0.86,0.8,0.85,25786000
0257.hk,20100409,4.13,4.2,4.09,4.18,10453911
0258.hk,20100409,3.85,3.85,3.75,3.75,2365500
0259.hk,20100409,0.56,0.56,0.56,0.57,2000
0260.hk,20100409,0.455,0.47,0.45,0.47,12250000
0261.hk,20100409,0.019,0.02,0.018,0.019,164800000
0263.hk,20100409,0.207,0.212,0.204,0.209,34700000
0264.hk,20100409,0.65,0.65,0.65,0.64,96000
0265.hk,20100409,0.55,0.55,0.55,0.55,165000
0266.hk,20100409,6.3,6.3,6.3,6.3,10000
0267.hk,20100409,19.02,19.14,18.88,19.1,5775434
0268.hk,20100409,3.26,3.41,3.25,3.4,14238756
0269.hk,20100409,0.144,0.145,0.141,0.141,21204800
0270.hk,20100409,4.28,4.34,4.27,4.31,3695436
0271.hk,20100409,1.08,1.09,1.03,1.03,8810990
0272.hk,20100409,4.08,4.08,4.01,4.02,11508359
0273.hk,20100409,0.465,0.475,0.45,0.45,36302040
0274.hk,20100409,0.385,0.39,0.37,0.38,29274960
0275.hk,20100409,0.58,0.59,0.58,0.58,771340
0276.hk,20100409,4.06,4.13,3.99,4.11,13638355
0278.hk,20100409,2.6,2.6,2.6,2.6,50000
0279.hk,20100409,0.58,0.58,0.56,0.57,5913120
0280.hk,20100409,0.85,0.88,0.85,0.87,542000
0281.hk,20100409,0.405,0.415,0.4,0.41,2046000
0282.hk,20100409,1.24,1.25,1.22,1.25,1146000
0283.hk,20100409,3.3,3.3,3.28,3.28,400000
0285.hk,20100409,6.2,6.2,6.06,6.15,14645020
0286.hk,20100409,0.325,0.325,0.315,0.32,2654000
0288.hk,20100409,1.1,1.1,1.07,1.08,3225000
0289.hk,20100409,12.02,12.38,12.02,12.36,361000
0290.hk,20100409,0.48,0.485,0.475,0.485,660000
0291.hk,20100409,28.75,29,28.6,28.75,4128593
0292.hk,20100409,0.51,0.52,0.51,0.52,165882
0293.hk,20100409,16.5,16.86,16.5,16.58,3558432
0294.hk,20100409,1.59,1.59,1.59,1.6,10000
0295.hk,20100409,0.69,0.71,0.68,0.69,4015000
0296.hk,20100409,1.23,1.23,1.2,1.21,165000
0297.hk,20100409,4.53,4.56,4.46,4.55,11781282
0298.hk,20100409,0.65,0.65,0.63,0.64,1881000
0299.hk,20100409,1.16,1.25,1.16,1.24,2166000
0300.hk,20100409,6.49,6.49,6.28,6.36,1669341
0302.hk,20100409,76.9,79.9,76.85,79.5,1037068
0303.hk,20100409,86.1,86.45,84.65,85.1,660984
0305.hk,20100409,0.99,0.99,0.95,0.96,890000
0306.hk,20100409,1.31,1.34,1.3,1.34,184000
0307.hk,20100409,0.153,0.175,0.153,0.166,13387000
0308.hk,20100409,2.1,2.14,2.04,2.12,60600000
0309.hk,20100409,0.83,0.88,0.81,0.81,41539000
0310.hk,20100409,3.36,3.75,3.36,3.71,4526200
0311.hk,20100409,0.94,1.14,0.94,1.11,13847000
0313.hk,20100409,0.35,0.355,0.335,0.35,18312000
0315.hk,20100409,8.4,8.7,8.4,8.59,201000
0316.hk,20100409,59.85,62.5,59.8,62.4,3380007
0317.hk,20100409,13.8,13.88,13.64,13.76,828000
0318.hk,20100409,0.177,0.177,0.174,0.177,11025000
0319.hk,20100409,2.05,2.09,1.99,2.09,388000
0320.hk,20100409,0.68,0.68,0.68,0.69,2000
0321.hk,20100409,9.01,9.01,8.86,8.86,678000
0322.hk,20100409,19.24,19.76,18.96,19.5,3322532
0323.hk,20100409,4.72,4.75,4.68,4.73,26135522
0326.hk,20100409,0.17,0.171,0.168,0.17,13880000
0328.hk,20100409,2.82,2.85,2.8,2.83,352000
0329.hk,20100409,0.235,0.246,0.206,0.21,89366000
0330.hk,20100409,62.35,62.35,60.15,61.5,4240176
0331.hk,20100409,2.66,2.66,2.61,2.65,16633700
0332.hk,20100409,0.173,0.175,0.172,0.173,15380000
0333.hk,20100409,0.59,0.6,0.58,0.6,1654000
0334.hk,20100409,0.375,0.375,0.365,0.375,3296000
0336.hk,20100409,10.1,10.18,9.94,10.12,4794324
0337.hk,20100409,5.26,5.28,5.15,5.22,935000
0338.hk,20100409,3.13,3.14,3.05,3.07,20812330
0340.hk,20100409,0.3,0.305,0.295,0.295,25018000
0341.hk,20100409,18.8,18.8,18.52,18.64,1388000
0342.hk,20100409,1.11,1.18,1.11,1.17,2938000
0343.hk,20100409,0.48,0.49,0.475,0.49,516800
0345.hk,20100409,6.17,6.2,6.06,6.16,1926100
0346.hk,20100409,0.85,0.89,0.83,0.85,61170000
0347.hk,20100409,15.1,15.14,14.9,15.1,9895443
0348.hk,20100409,0.49,0.495,0.48,0.485,6776000
0349.hk,20100409,20.3,21,20.25,20.85,2064763
0350.hk,20100409,2.64,2.76,2.64,2.76,1250000
0351.hk,20100409,0.153,0.154,0.149,0.153,71550000
0352.hk,20100409,0.48,0.48,0.47,0.47,76000
0353.hk,20100409,0.151,0.165,0.151,0.162,234203008
0354.hk,20100409,1.08,1.17,1.08,1.15,2846721
0355.hk,20100409,0.62,0.63,0.61,0.62,4258901
0357.hk,20100409,10.8,10.8,10.52,10.7,1113000
0358.hk,20100409,18.5,18.8,18.4,18.72,13198267
0359.hk,20100409,1.11,1.18,1.09,1.16,7116000
0360.hk,20100409,1.77,1.8,1.77,1.8,352610
0361.hk,20100409,0.43,0.44,0.42,0.44,624000
0362.hk,20100409,0.265,0.27,0.255,0.26,126000000
0363.hk,20100409,41,41,39.7,39.75,2742025
0364.hk,20100409,0.88,0.9,0.87,0.88,14655659
0365.hk,20100409,0.28,0.28,0.275,0.275,8000
0366.hk,20100409,4.13,4.25,4.08,4.2,1296000
0367.hk,20100409,0.89,0.9,0.89,0.9,1324000
0368.hk,20100409,3.9,3.9,3.83,3.88,5784424
0369.hk,20100409,2.49,2.52,2.49,2.51,224667
0370.hk,20100409,0.246,0.247,0.242,0.246,5552000
0371.hk,20100409,2.97,2.97,2.87,2.87,3990000
0372.hk,20100409,0.49,0.495,0.49,0.49,691430
0373.hk,20100409,24,24,23.6,23.9,14000
0374.hk,20100409,2.47,2.68,2.47,2.66,124000
0375.hk,20100409,7.79,7.8,7.79,7.8,29000
0378.hk,20100409,2,2.18,1.9,2.18,580000
0379.hk,20100409,0.405,0.405,0.395,0.4,4840000
0380.hk,20100409,0.068,0.069,0.064,0.067,26900000
0381.hk,20100409,0.38,0.385,0.37,0.38,84370000
0382.hk,20100409,0.5,0.5,0.47,0.48,92173000
0383.hk,20100409,1.33,1.34,1.33,1.34,104000
0384.hk,20100409,4.4,4.48,4.37,4.41,11187259
0385.hk,20100409,0.56,0.57,0.52,0.57,2016000
0386.hk,20100409,6.55,6.63,6.52,6.59,124774312
0387.hk,20100409,0.71,0.78,0.71,0.75,1556000
0388.hk,20100409,140,142,139.7,140.4,9455577
0389.hk,20100409,1.79,1.8,1.75,1.77,16036000
0390.hk,20100409,5.69,5.74,5.63,5.73,32861904
0391.hk,20100409,0.219,0.221,0.216,0.22,14150000
0392.hk,20100409,52.5,52.5,51.25,51.7,2649680
0393.hk,20100409,3,3.05,2.88,2.95,3258000
0395.hk,20100409,0.4,0.405,0.395,0.4,4824000
0396.hk,20100409,1.42,1.42,1.42,1.42,10000
0397.hk,20100409,0.475,0.49,0.465,0.475,49314284
0398.hk,20100409,1.98,1.98,1.95,1.97,716400
0399.hk,20100409,0.415,0.42,0.4,0.415,46560000
0402.hk,20100409,0.63,0.65,0.63,0.64,966000
0403.hk,20100409,0.58,0.59,0.57,0.57,2924000
0404.hk,20100409,1.13,1.14,1.12,1.13,686000
0405.hk,20100409,3.37,3.43,3.37,3.43,3950184
0406.hk,20100409,1.29,1.29,1.24,1.26,241000
0408.hk,20100409,7.22,7.25,7.21,7.23,344000
0410.hk,20100409,4.76,4.83,4.73,4.79,10476884
0411.hk,20100409,6.85,6.85,6.77,6.77,60980
0412.hk,20100409,0.31,0.31,0.255,0.29,67551600
0413.hk,20100409,0.6,0.6,0.6,0.6,40000
0417.hk,20100409,3.06,3.06,3,3.01,412000
0418.hk,20100409,0.59,0.62,0.59,0.62,1027364
0419.hk,20100409,0.053,0.058,0.052,0.058,471568736
0420.hk,20100409,1.3,1.32,1.3,1.32,1490000
0422.hk,20100409,2.08,2.31,2.08,2.29,10168000
0423.hk,20100409,2.14,2.14,2.1,2.11,94000
0425.hk,20100409,12.32,12.4,12.16,12.34,8132000
0428.hk,20100409,3.9,3.9,3.9,3.9,4000
0430.hk,20100409,0.141,0.143,0.137,0.143,562000
0432.hk,20100409,2.94,2.94,2.91,2.93,1687000
0433.hk,20100409,0.45,0.45,0.435,0.445,31269376
0435.hk,20100409,1.92,1.93,1.92,1.92,435923
0438.hk,20100409,1.57,1.58,1.49,1.51,13174600
0440.hk,20100409,45,45.3,44.5,45.25,427200
0444.hk,20100409,0.75,0.76,0.74,0.76,678000
0445.hk,20100409,0.345,0.345,0.335,0.34,7580000
0448.hk,20100409,0.68,0.68,0.65,0.66,711059
0449.hk,20100409,6.3,6.56,6.25,6.56,4016000
0450.hk,20100409,2.36,2.38,2.36,2.37,542000
0455.hk,20100409,0.78,0.8,0.78,0.8,1694000
0458.hk,20100409,1.86,1.86,1.86,1.86,10000
0459.hk,20100409,0.056,0.06,0.055,0.058,95780000
0464.hk,20100409,0.5,0.5,0.495,0.5,472000
0465.hk,20100409,1.78,1.78,1.75,1.77,218000
0467.hk,20100409,0.52,0.53,0.52,0.53,468000
0469.hk,20100409,0.33,0.335,0.3,0.33,592000
0471.hk,20100409,0.161,0.164,0.158,0.163,41900000
0472.hk,20100409,0.67,0.68,0.66,0.68,2020000
0474.hk,20100409,1.19,1.2,1.18,1.19,6608000
0475.hk,20100409,0.56,0.59,0.56,0.58,166000
0476.hk,20100409,0.425,0.465,0.41,0.46,13260000
0477.hk,20100409,1.6,1.62,1.53,1.54,3308000
0480.hk,20100409,3.28,3.29,3.24,3.28,483371
0482.hk,20100409,2.36,2.39,2.34,2.39,656000
0483.hk,20100409,1.53,1.53,1.52,1.52,112000
0485.hk,20100409,0.45,0.475,0.405,0.47,16265000
0486.hk,20100409,9.61,9.61,9.33,9.4,8680500
0487.hk,20100409,0.38,0.385,0.38,0.38,1124000
0488.hk,20100409,0.135,0.139,0.135,0.137,17931000
0489.hk,20100409,13.58,13.8,13.38,13.7,12060752
0491.hk,20100409,0.275,0.28,0.275,0.28,5629200
0493.hk,20100409,2.91,3,2.89,2.94,102916128
0494.hk,20100409,39.5,40.15,39.2,39.8,8766123
0495.hk,20100409,0.231,0.234,0.231,0.234,925000
0496.hk,20100409,3.4,3.44,3.39,3.4,1161000
0497.hk,20100409,0.213,0.214,0.21,0.213,10002500
0498.hk,20100409,0.385,0.395,0.38,0.39,31996000
0499.hk,20100409,1.53,1.55,1.48,1.55,707600
0500.hk,20100409,0.71,0.73,0.7,0.73,5190352
0505.hk,20100409,2.02,2.26,2.02,2.21,36814500
0506.hk,20100409,6.78,6.78,6.66,6.66,6165854
0508.hk,20100409,0.55,0.57,0.5,0.54,4440000
0509.hk,20100409,0.37,0.38,0.37,0.375,2575000
0510.hk,20100409,0.81,0.81,0.79,0.8,304000
0511.hk,20100409,38,38.7,37.9,38.5,707543
0512.hk,20100409,0.83,0.83,0.8,0.82,604000
0513.hk,20100409,4.11,4.14,4,4,802000
0515.hk,20100409,1.54,1.59,1.54,1.57,1316000
0516.hk,20100409,0.217,0.217,0.217,0.217,2000
0517.hk,20100409,5.16,5.16,5.05,5.06,8368000
0518.hk,20100409,1.73,1.78,1.73,1.78,336000
0519.hk,20100409,0.28,0.295,0.28,0.29,385000
0521.hk,20100409,0.58,0.6,0.57,0.6,5440000
0522.hk,20100409,76,76.5,75.25,75.7,981500
0524.hk,20100409,0.495,0.51,0.495,0.5,763600
0525.hk,20100409,3.1,3.13,3.09,3.13,6576519
0526.hk,20100409,0.295,0.335,0.295,0.325,7169000
0528.hk,20100409,0.55,0.55,0.51,0.51,520000
0529.hk,20100409,1.46,1.46,1.46,1.48,100000
0530.hk,20100409,0.96,0.98,0.95,0.96,392525
0531.hk,20100409,1.47,1.54,1.43,1.48,28983000
0533.hk,20100409,2.7,2.74,2.67,2.71,496000
0535.hk,20100409,0.221,0.225,0.217,0.22,2074000
0536.hk,20100409,0.94,0.94,0.92,0.93,488000
0538.hk,20100409,8.31,8.31,8,8.16,1463481
0539.hk,20100409,2,2.01,1.99,2,1194283
0542.hk,20100409,0.14,0.14,0.134,0.138,12346000
0543.hk,20100409,2.75,2.96,2.75,2.89,2400000
0544.hk,20100409,0.153,0.153,0.15,0.15,3072000
0546.hk,20100409,5.6,5.67,5.53,5.66,3612000
0547.hk,20100409,0.2,0.26,0.2,0.255,65655000
0548.hk,20100409,4.17,4.22,4.15,4.21,6720000
0549.hk,20100409,0.89,0.89,0.83,0.83,1444000
0550.hk,20100409,1.78,1.85,1.68,1.84,420000
0551.hk,20100409,25.6,25.6,24.85,25.35,1731750
0552.hk,20100409,4.06,4.17,4.05,4.07,53942176
0553.hk,20100409,2.16,2.19,2.14,2.17,1690000
0554.hk,20100409,0.415,0.43,0.41,0.425,866000
0555.hk,20100409,1.22,1.23,1.15,1.16,33671000
0556.hk,20100409,1.77,1.95,1.7,1.9,2884000
0557.hk,20100409,0.86,0.86,0.86,0.86,33798
0558.hk,20100409,1.89,1.9,1.84,1.84,1020000
0559.hk,20100409,0.195,0.195,0.187,0.19,4374000
0560.hk,20100409,1.95,1.96,1.95,1.95,1410000
0565.hk,20100409,0.295,0.295,0.29,0.295,1495000
0566.hk,20100409,0.83,0.85,0.8,0.81,145892800
0567.hk,20100409,0.62,0.63,0.62,0.63,634000
0568.hk,20100409,10.18,10.86,10.18,10.84,750000
0569.hk,20100409,6.15,6.15,6.1,6.1,1393000
0570.hk,20100409,1.12,1.19,1.12,1.19,17738000
0571.hk,20100409,1.06,1.06,1.03,1.04,2582000
0573.hk,20100409,3.12,3.13,3.1,3.12,939000
0575.hk,20100409,0.305,0.315,0.285,0.29,60079000
0576.hk,20100409,6.96,7.12,6.96,7.11,10275418
0577.hk,20100409,0.56,0.6,0.56,0.6,16000
0578.hk,20100409,0.33,0.345,0.325,0.34,9749000
0581.hk,20100409,3.12,3.19,3.07,3.12,588000
0582.hk,20100409,2.22,2.23,2.2,2.2,220000
0585.hk,20100409,0.047,0.112,0.046,0.109,1514255744
0587.hk,20100409,3.2,3.37,3.12,3.18,11692000
0588.hk,20100409,2.49,2.52,2.47,2.48,3792000
0589.hk,20100409,20.25,20.9,20.15,20.7,2564000
0590.hk,20100409,8.05,8.12,8,8,764000
0591.hk,20100409,5.25,5.48,5.25,5.42,9687000
0592.hk,20100409,0.57,0.57,0.55,0.56,2372000
0593.hk,20100409,4,4,4,4,30000
0595.hk,20100409,1.03,1.03,1,1.01,932000
0596.hk,20100409,0.95,0.95,0.89,0.93,163819904
0597.hk,20100409,0.38,0.405,0.375,0.39,79415296
0598.hk,20100409,2.14,2.16,2.11,2.12,2750000
0599.hk,20100409,1.02,1.02,0.99,0.99,443100
0600.hk,20100409,0.24,0.255,0.24,0.246,4250000
0601.hk,20100409,0.265,0.265,0.265,0.265,124000
0602.hk,20100409,0.43,0.43,0.42,0.42,415000
0603.hk,20100409,1.36,1.38,1.32,1.33,62775600
0604.hk,20100409,2.95,2.96,2.87,2.91,34782000
0605.hk,20100409,0.41,0.415,0.405,0.405,1272000
0606.hk,20100409,10.68,10.82,10.68,10.76,8484104
0608.hk,20100409,2.25,2.25,2.25,2.25,68000
0609.hk,20100409,1.01,1.04,1,1.04,1164000
0610.hk,20100409,1.92,1.94,1.92,1.94,276000
0611.hk,20100409,2.16,2.16,2.1,2.12,1962000
0612.hk,20100409,0.168,0.172,0.166,0.167,6276000
0613.hk,20100409,0.094,0.096,0.094,0.096,5246000
0616.hk,20100409,0.39,0.395,0.385,0.395,768468
0617.hk,20100409,2.9,2.96,2.89,2.94,946425
0618.hk,20100409,0.485,0.485,0.47,0.475,1614000
0619.hk,20100409,0.122,0.122,0.117,0.12,2200000
0620.hk,20100409,0.04,0.042,0.04,0.041,5680000
0621.hk,20100409,0.495,0.59,0.495,0.59,167024000
0622.hk,20100409,0.181,0.181,0.166,0.173,51231004
0623.hk,20100409,2.01,2.41,2.01,2.31,19680000
0625.hk,20100409,4.29,4.29,4.22,4.25,2827000
0626.hk,20100409,4.05,4.05,4.03,4.04,308000
0628.hk,20100409,0.195,0.196,0.191,0.193,20546400
0629.hk,20100409,1.49,1.64,1.49,1.62,8712000
0630.hk,20100409,0.66,0.67,0.65,0.66,8268000
0631.hk,20100409,8.9,8.9,8.65,8.67,1239031
0632.hk,20100409,1.69,1.7,1.66,1.69,2908000
0633.hk,20100409,1.7,1.72,1.69,1.69,4432000
0635.hk,20100409,3.62,3.65,3.58,3.61,2016600
0636.hk,20100409,3.58,3.59,3.55,3.57,1456000
0637.hk,20100409,1.33,1.34,1.32,1.33,1834000
0638.hk,20100409,2.64,2.65,2.64,2.65,28000
0639.hk,20100409,5.78,5.85,5.59,5.7,61955268
0641.hk,20100409,3.3,3.3,3.28,3.28,84000
0643.hk,20100409,0.475,0.48,0.45,0.46,1572000
0645.hk,20100409,0.87,0.87,0.84,0.87,452000
0646.hk,20100409,0.435,0.45,0.425,0.45,5000000
0647.hk,20100409,0.211,0.215,0.211,0.213,2084000
0648.hk,20100409,0.063,0.064,0.062,0.063,106616000
0650.hk,20100409,0.75,0.75,0.75,0.75,10000
0651.hk,20100409,0.76,0.79,0.74,0.78,19218200
0653.hk,20100409,11.3,11.68,10.94,11.42,7108000
0655.hk,20100409,0.79,0.8,0.78,0.79,2141277
0656.hk,20100409,6.37,6.51,6.37,6.47,5761386
0657.hk,20100409,0.415,0.425,0.405,0.415,696000
0658.hk,20100409,16.3,16.66,16.3,16.44,6819669
0659.hk,20100409,14.6,14.64,14.24,14.32,758250
0660.hk,20100409,0.141,0.146,0.141,0.146,4118075
0661.hk,20100409,0.68,0.69,0.62,0.65,118172000
0662.hk,20100409,3,3,2.98,3,76000
0663.hk,20100409,0.238,0.238,0.228,0.229,106743000
0665.hk,20100409,6.71,6.8,6.65,6.69,701184
0667.hk,20100409,2.68,2.68,2.55,2.57,3640000
0668.hk,20100409,2.15,2.28,2.15,2.23,586000
0669.hk,20100409,6.5,6.63,6.43,6.58,14111000
0670.hk,20100409,4.12,4.17,3.99,4.08,10653261
0672.hk,20100409,2.65,2.7,2.62,2.69,1742000
0673.hk,20100409,0.57,0.58,0.51,0.53,7523000
0674.hk,20100409,0.265,0.265,0.26,0.265,3040000
0675.hk,20100409,0.36,0.37,0.36,0.37,318000
0677.hk,20100409,0.56,0.57,0.55,0.56,5109000
0678.hk,20100409,1.61,1.65,1.61,1.65,36000
0679.hk,20100409,0.49,0.52,0.49,0.51,1847500
0680.hk,20100409,0.093,0.093,0.088,0.089,41650000
0681.hk,20100409,0.4,0.405,0.395,0.395,9938000
0682.hk,20100409,9.2,9.5,9.06,9.46,10592247
0683.hk,20100409,42.9,42.9,41.85,42,702625
0684.hk,20100409,2.5,2.55,2.48,2.55,136000
0685.hk,20100409,1.9,1.93,1.9,1.93,58000
0686.hk,20100409,0.67,0.73,0.66,0.71,1762000
0687.hk,20100409,1.24,1.24,1.24,1.24,46000
0688.hk,20100409,17.8,17.8,17.22,17.3,39049644
0689.hk,20100409,0.157,0.168,0.156,0.166,382924832
0691.hk,20100409,4.98,4.98,4.79,4.94,9542000
0692.hk,20100409,0.61,0.63,0.58,0.6,24574000
0693.hk,20100409,1.7,1.75,1.68,1.72,270000
0694.hk,20100409,4.57,4.7,4.56,4.69,10640625
0696.hk,20100409,6.7,6.7,6.52,6.56,1301000
0697.hk,20100409,1.7,1.74,1.7,1.73,43970000
0698.hk,20100409,0.36,0.37,0.36,0.36,26600000
0700.hk,20100409,158.9,161.9,158.2,161.4,7294303
0701.hk,20100409,0.31,0.32,0.305,0.315,10076000
0702.hk,20100409,0.29,0.31,0.29,0.305,45095000
0703.hk,20100409,0.485,0.52,0.485,0.5,258000
0704.hk,20100409,0.57,0.64,0.57,0.63,84712000
0705.hk,20100409,0.37,0.38,0.365,0.37,23216000
0706.hk,20100409,0.66,0.7,0.66,0.68,6960000
0707.hk,20100409,0.43,0.44,0.425,0.43,2786000
0708.hk,20100409,0.46,0.465,0.46,0.465,670000
0709.hk,20100409,3.22,3.22,3.15,3.21,6434000
0710.hk,20100409,2.3,2.31,2.28,2.28,971000
0711.hk,20100409,0.73,0.74,0.71,0.74,2342000
0712.hk,20100409,2.2,2.24,2.2,2.24,2494000
0713.hk,20100409,0.415,0.42,0.4,0.4,4828000
0715.hk,20100409,0.83,0.87,0.82,0.85,11730000
0716.hk,20100409,1.66,1.67,1.59,1.61,40314736
0717.hk,20100409,0.485,0.49,0.485,0.485,2178400
0718.hk,20100409,0.32,0.325,0.3,0.32,16245000
0719.hk,20100409,3.31,3.39,3.3,3.38,3958400
0720.hk,20100409,0.206,0.209,0.2,0.202,5525000
0721.hk,20100409,0.158,0.158,0.148,0.154,6250000
0723.hk,20100409,0.82,0.86,0.81,0.84,46888120
0724.hk,20100409,0.54,0.55,0.52,0.53,42170000
0725.hk,20100409,0.87,0.92,0.87,0.89,518000
0726.hk,20100409,0.58,0.6,0.58,0.6,79000
0727.hk,20100409,0.36,0.38,0.355,0.38,550000
0728.hk,20100409,3.89,4.05,3.89,3.98,149456736
0729.hk,20100409,1.26,1.37,1.25,1.35,114876000
0730.hk,20100409,0.63,0.66,0.62,0.66,26810000
0731.hk,20100409,0.85,0.86,0.84,0.85,506000
0732.hk,20100409,12.7,12.94,11.9,12.44,2262000
0733.hk,20100409,3.1,3.1,3.05,3.07,1990000
0735.hk,20100409,0.82,0.89,0.82,0.87,175860000
0736.hk,20100409,0.092,0.092,0.09,0.09,38375000
0737.hk,20100409,5.29,5.38,5.26,5.33,751220
0738.hk,20100409,1.8,1.83,1.8,1.8,434000
0739.hk,20100409,2.75,2.77,2.7,2.72,1882000
0743.hk,20100409,4.4,4.44,4.36,4.41,1022000
0745.hk,20100409,0.151,0.151,0.145,0.149,1668000
0746.hk,20100409,5.3,5.35,5.18,5.26,2340000
0747.hk,20100409,1.12,1.13,0.99,1,56952000
0750.hk,20100409,4.42,4.52,4.4,4.48,2241227
0751.hk,20100409,9.57,9.97,9.57,9.9,18887468
0752.hk,20100409,1.65,1.66,1.6,1.65,5098000
0753.hk,20100409,7.86,8.05,7.86,8.02,13594881
0754.hk,20100409,13.12,13.26,12.82,12.92,5306543
0755.hk,20100409,0.4,0.405,0.39,0.4,17865000
0756.hk,20100409,2.41,2.5,2.37,2.48,1436000
0757.hk,20100409,1.77,1.77,1.75,1.77,2631000
0758.hk,20100409,0.285,0.3,0.285,0.3,1188000
0760.hk,20100409,0.455,0.47,0.455,0.46,4200000
0761.hk,20100409,0.234,0.234,0.229,0.234,19526000
0762.hk,20100409,9.12,9.38,9.1,9.33,69740768
0763.hk,20100409,48.7,49.4,48.1,48.65,10592014
0764.hk,20100409,0.57,0.57,0.55,0.56,2568000
0765.hk,20100409,0.87,0.88,0.83,0.87,1870000
0766.hk,20100409,0.165,0.165,0.16,0.163,3560000
0767.hk,20100409,0.26,0.265,0.249,0.26,7750000
0768.hk,20100409,0.109,0.119,0.109,0.119,208000
0769.hk,20100409,1.98,1.99,1.92,1.94,7690500
0770.hk,20100409,1.76,1.76,1.76,1.74,8000
0771.hk,20100409,1.93,1.93,1.9,1.9,330000
0773.hk,20100409,7.02,7.06,6.98,7.03,3682400
0775.hk,20100409,0.5,0.51,0.495,0.51,3988980
0776.hk,20100409,3,3.05,3,3.05,40000
0777.hk,20100409,4.54,4.78,4.54,4.67,658480
0789.hk,20100409,1,1.11,0.99,1.08,56747000
0794.hk,20100409,1.3,1.41,1.3,1.38,2638000
0800.hk,20100409,4.45,4.98,4.4,4.89,18725000
0801.hk,20100409,2,2,1.84,1.94,5264000
0802.hk,20100409,8.85,8.91,8.65,8.91,762024
0803.hk,20100409,0.5,0.5,0.485,0.49,7660000
0806.hk,20100409,5.83,5.96,5.83,5.89,638000
0808.hk,20100409,1.41,1.41,1.39,1.41,1788000
0809.hk,20100409,2.03,2.06,2,2.04,5602200
0810.hk,20100409,0.2,0.206,0.2,0.206,3220000
0811.hk,20100409,4.12,4.15,4.09,4.12,2500000
0812.hk,20100409,0.241,0.245,0.24,0.245,290000
0813.hk,20100409,14.88,14.92,14.46,14.54,16179156
0814.hk,20100409,9.3,9.36,9,9.26,920755
0817.hk,20100409,2.55,2.56,2.48,2.49,26382000
0818.hk,20100409,5.63,5.7,5.49,5.5,8890000
0819.hk,20100409,5.4,5.49,5.19,5.38,21737000
0820.hk,20100409,8,8.04,8,8.03,564000
0821.hk,20100409,1.98,2.15,1.97,2.13,3988000
0822.hk,20100409,0.62,0.63,0.6,0.62,3140000
0823.hk,20100409,19.02,19.12,18.98,19.02,6226100
0825.hk,20100409,7.45,7.45,7.22,7.25,641400
0826.hk,20100409,3.6,3.89,3.6,3.76,4037000
0827.hk,20100409,0.228,0.233,0.225,0.228,38060000
0828.hk,20100409,2.67,2.72,2.58,2.61,3090000
0829.hk,20100409,7.2,7.2,7.03,7.05,3074000
0830.hk,20100409,1.18,1.18,1.13,1.13,9478000
0832.hk,20100409,2.05,2.09,2.03,2.09,4073000
0833.hk,20100409,0.71,0.71,0.7,0.7,149000
0834.hk,20100409,1.18,1.19,1.17,1.18,44000
0835.hk,20100409,0.375,0.375,0.365,0.37,6390000
0836.hk,20100409,16.92,17,16.54,16.58,7770422
0837.hk,20100409,3.42,3.46,3.42,3.45,418000
0838.hk,20100409,2.34,2.43,2.34,2.37,2582000
0839.hk,20100409,4.21,4.48,4.21,4.45,3457100
0840.hk,20100409,1.61,1.69,1.58,1.61,4456000
0841.hk,20100409,2.19,2.21,2.18,2.19,1704000
0845.hk,20100409,3.42,3.43,3.35,3.42,10196000
0846.hk,20100409,2.49,2.74,2.49,2.56,10728000
0848.hk,20100409,2.65,2.66,2.59,2.65,10815000
0850.hk,20100409,1.29,1.3,1.25,1.26,66778000
0851.hk,20100409,1.92,1.94,1.89,1.89,1110000
0852.hk,20100409,1.8,1.87,1.7,1.72,2452000
0855.hk,20100409,3.59,3.6,3.44,3.45,4612000
0856.hk,20100409,2.75,2.9,2.71,2.79,18730000
0857.hk,20100409,9.32,9.59,9.32,9.55,104685728
0858.hk,20100409,1.33,1.35,1.3,1.31,19730000
0859.hk,20100409,0.47,0.47,0.47,0.47,10000
0860.hk,20100409,0.78,0.78,0.77,0.77,1167998
0861.hk,20100409,14,14.12,13.86,13.9,9404876
0862.hk,20100409,4,4,4,4,12000
0866.hk,20100409,2.33,2.33,2.28,2.3,2760000
0868.hk,20100409,6.9,7.04,6.9,6.99,11876000
0869.hk,20100409,0.71,0.73,0.71,0.73,1413900
0872.hk,20100409,1.53,1.56,1.52,1.53,1230000
0874.hk,20100409,7.86,7.86,7.7,7.77,878000
0876.hk,20100409,0.68,0.68,0.68,0.65,2000
0878.hk,20100409,6.26,6.32,6.26,6.26,143752
0880.hk,20100409,5.24,5.33,5.2,5.27,17750804
0881.hk,20100409,12.9,14.5,12.84,14.16,8282500
0882.hk,20100409,4.8,4.83,4.77,4.8,4782000
0883.hk,20100409,13.62,14.08,13.62,13.96,79844072
0885.hk,20100409,0.245,0.245,0.239,0.24,19693700
0886.hk,20100409,3.25,3.42,3.23,3.38,9860000
0887.hk,20100409,0.56,0.58,0.56,0.57,27330000
0888.hk,20100409,0.73,0.73,0.73,0.73,4400
0889.hk,20100409,1.57,1.63,1.52,1.55,2300000
0891.hk,20100409,6.1,6.37,6.08,6.2,11645000
0893.hk,20100409,5.16,5.24,5.06,5.17,3462000
0894.hk,20100409,2.01,2.01,1.97,1.99,564000
0896.hk,20100409,1.07,1.11,1.07,1.09,43856
0897.hk,20100409,0.06,0.066,0.06,0.064,561964032
0898.hk,20100409,0.43,0.485,0.42,0.44,46204000
0899.hk,20100409,0.185,0.185,0.175,0.177,49392164
0901.hk,20100409,0.315,0.33,0.315,0.325,1156000
0902.hk,20100409,4.54,4.58,4.53,4.56,38755504
0903.hk,20100409,5.58,5.59,5.5,5.55,11126498
0904.hk,20100409,9.79,10.2,9.79,9.92,3603132
0906.hk,20100409,9.13,9.38,9.13,9.32,1846000
0908.hk,20100409,0.95,0.96,0.94,0.95,844000
0909.hk,20100409,0.92,0.92,0.85,0.87,22436000
0910.hk,20100409,0.345,0.35,0.335,0.34,127278000
0912.hk,20100409,1.38,1.38,1.32,1.33,1420000
0913.hk,20100409,0.38,0.395,0.37,0.395,1061600
0914.hk,20100409,55,56.1,55,55.65,3623184
0915.hk,20100409,0.5,0.52,0.5,0.51,1092000
0916.hk,20100409,9.03,9.15,8.99,9.1,26881676
0917.hk,20100409,2.98,2.99,2.92,2.97,7195061
0918.hk,20100409,0.32,0.32,0.31,0.31,770000
0919.hk,20100409,0.71,0.72,0.7,0.71,1360000
0921.hk,20100409,3.68,3.69,3.59,3.64,8278000
0922.hk,20100409,0.48,0.485,0.47,0.48,23310000
0923.hk,20100409,2.93,2.95,2.86,2.91,66489732
0925.hk,20100409,0.82,0.9,0.82,0.89,21410000
0927.hk,20100409,1.62,1.64,1.58,1.61,421000
0929.hk,20100409,0.84,0.84,0.83,0.84,1845000
0930.hk,20100409,3.3,3.45,3.3,3.44,5816000
0931.hk,20100409,0.64,0.67,0.64,0.64,35565000
0933.hk,20100409,11.8,11.82,11.6,11.78,1004000
0934.hk,20100409,5.73,5.73,5.36,5.4,1510000
0938.hk,20100409,0.51,0.57,0.49,0.54,69158000
0939.hk,20100409,6.84,6.9,6.75,6.86,456888544
0941.hk,20100409,78,79.4,78,79.3,38715040
0943.hk,20100409,0.187,0.189,0.18,0.183,28676000
0945.hk,20100409,155.3,156,153.3,154.5,74229
0947.hk,20100409,3.17,3.5,3.17,3.47,8739000
0948.hk,20100409,3.03,3.1,3.03,3.07,6302000
0952.hk,20100409,0.45,0.45,0.44,0.44,1103052
0953.hk,20100409,1.53,1.54,1.5,1.51,4628000
0955.hk,20100409,27.45,27.6,27.2,27.6,12400
0959.hk,20100409,0.136,0.144,0.136,0.143,29520000
0960.hk,20100409,8.76,8.8,8.45,8.49,2329000
0966.hk,20100409,28.8,29.05,28.5,28.7,1033531
0968.hk,20100409,4.4,4.45,4.36,4.42,972000
0969.hk,20100409,0.82,0.83,0.81,0.82,1580000
0970.hk,20100409,0.77,0.85,0.76,0.84,30336000
0978.hk,20100409,0.117,0.12,0.115,0.118,1464000
0979.hk,20100409,0.87,0.88,0.84,0.85,4780000
0980.hk,20100409,29.6,30,29.55,29.75,657343
0981.hk,20100409,1.01,1.02,0.99,0.99,144633952
0982.hk,20100409,0.28,0.28,0.26,0.26,9740000
0983.hk,20100409,12,12.02,11.74,11.86,622000
0984.hk,20100409,13,13.2,12.8,13.2,18000
0985.hk,20100409,0.295,0.3,0.29,0.3,19516678
0986.hk,20100409,0.64,0.65,0.63,0.63,4346000
0987.hk,20100409,0.74,0.75,0.74,0.74,270000
0988.hk,20100409,1.17,1.19,1.17,1.18,14028220
0989.hk,20100409,0.162,0.171,0.162,0.169,2652000
0990.hk,20100409,1.7,1.73,1.66,1.67,4950000
0991.hk,20100409,3.63,3.64,3.57,3.63,28280918
0992.hk,20100409,5.65,5.75,5.62,5.69,32870424
0993.hk,20100409,0.44,0.44,0.43,0.435,3239000
0995.hk,20100409,5.4,5.61,5.34,5.6,4314000
0996.hk,20100409,1.74,1.76,1.68,1.7,2773000
0998.hk,20100409,6.1,6.15,6.02,6.13,42119244
0999.hk,20100409,1.41,1.41,1.37,1.37,804000
1000.hk,20100409,5.6,5.6,5.58,5.6,101000
1001.hk,20100409,0.92,0.93,0.91,0.91,204000
1002.hk,20100409,0.181,0.181,0.18,0.18,352000
1003.hk,20100409,0.143,0.147,0.143,0.145,34741600
1004.hk,20100409,2.39,2.39,2.34,2.35,8577832
1006.hk,20100409,6.98,7,6.83,6.87,3653000
1010.hk,20100409,0.335,0.37,0.335,0.37,24000
1013.hk,20100409,0.078,0.079,0.077,0.079,3220000
1031.hk,20100409,0.495,0.51,0.485,0.49,27820662
1033.hk,20100409,2.04,2.05,2.02,2.03,4928000
1036.hk,20100409,9.64,9.64,9.64,9.65,24000
1037.hk,20100409,0.6,0.6,0.56,0.56,272000
1038.hk,20100409,30.05,30.1,29.9,29.95,444000
1041.hk,20100409,0.033,0.034,0.03,0.031,1354544000
1043.hk,20100409,12.28,12.7,12.22,12.58,2054238
1044.hk,20100409,58.2,59,57.9,58.9,896203
1045.hk,20100409,3.15,3.18,3.09,3.1,748500
1046.hk,20100409,0.1,0.102,0.099,0.101,5145000
1047.hk,20100409,0.5,0.51,0.5,0.51,294000
1049.hk,20100409,1.72,1.77,1.72,1.77,40187
1050.hk,20100409,0.59,0.63,0.59,0.62,734000
1051.hk,20100409,0.51,0.51,0.495,0.5,39805500
1052.hk,20100409,4.24,4.24,4.15,4.22,7710778
1053.hk,20100409,2.61,2.61,2.58,2.59,3790000
1055.hk,20100409,3.8,3.87,3.7,3.8,28035018
1058.hk,20100409,0.415,0.445,0.415,0.445,239000
1059.hk,20100409,0.187,0.189,0.187,0.188,11820000
1060.hk,20100409,0.485,0.5,0.485,0.49,4574000
1062.hk,20100409,0.365,0.395,0.365,0.375,1470000
1063.hk,20100409,0.225,0.229,0.222,0.223,24316500
1065.hk,20100409,2.94,2.95,2.9,2.9,1184000
1068.hk,20100409,24.65,24.9,24.3,24.5,2461430
1070.hk,20100409,8.4,8.56,8.27,8.35,4167007
1071.hk,20100409,1.98,2.06,1.98,2.05,18200000
1072.hk,20100409,49,49.2,47.15,47.75,855967
1073.hk,20100409,0.96,1.02,0.95,1.02,3382000
1080.hk,20100409,1.85,1.95,1.85,1.9,45542000
1083.hk,20100409,3.84,3.92,3.8,3.87,4138884
1088.hk,20100409,36,36.9,36,36.75,21306576
1093.hk,20100409,4.93,5.23,4.79,5.1,22173004
1094.hk,20100409,0.99,0.99,0.96,0.97,32568000
1097.hk,20100409,1.3,1.33,1.29,1.3,263856
1098.hk,20100409,6.72,6.83,6.71,6.79,1569000
1099.hk,20100409,36,36.2,35.1,35.6,9794741
1100.hk,20100409,0.96,0.97,0.95,0.96,210400
1104.hk,20100409,0.57,0.58,0.57,0.58,3560000
1105.hk,20100409,1,1.03,1,1.03,496000
1108.hk,20100409,1.88,1.92,1.88,1.92,1778000
1109.hk,20100409,17.5,17.8,16.96,17.14,12689664
1111.hk,20100409,14.8,15.14,14.72,14.98,455000
1114.hk,20100409,2.24,2.31,2.24,2.26,24317696
1116.hk,20100409,0.7,0.71,0.69,0.7,2088000
1118.hk,20100409,0.485,0.495,0.485,0.495,870000
1120.hk,20100409,3.7,3.72,3.7,3.7,648000
1122.hk,20100409,2.15,2.17,2.15,2.16,4048000
1123.hk,20100409,0.58,0.59,0.58,0.59,18000
1124.hk,20100409,0.56,0.56,0.55,0.55,4692000
1125.hk,20100409,0.305,0.315,0.305,0.305,20727000
1126.hk,20100409,0.5,0.5,0.5,0.5,450000
1128.hk,20100409,12.22,12.68,12.18,12.4,12692775
1129.hk,20100409,0.25,0.255,0.247,0.25,17036000
1130.hk,20100409,0.096,0.099,0.096,0.098,21720000
1131.hk,20100409,1.3,1.36,1.29,1.34,4690000
1132.hk,20100409,0.89,0.9,0.85,0.89,4710000
1133.hk,20100409,6.63,6.73,6.56,6.69,4503000
1135.hk,20100409,11.5,11.5,11.4,11.5,28000
1136.hk,20100409,3.38,3.4,3.3,3.32,7540000
1137.hk,20100409,6.36,6.43,6.3,6.4,400194
1138.hk,20100409,13.02,13.18,12.84,13.1,14279477
1140.hk,20100409,1.5,1.51,1.5,1.51,144000
1141.hk,20100409,0.99,1.06,0.97,1.03,81704000
1142.hk,20100409,0.029,0.033,0.029,0.031,-2147483648
1149.hk,20100409,0.96,1.03,0.94,0.97,19200000
1155.hk,20100409,2.84,2.93,2.81,2.88,10642000
1159.hk,20100409,0.21,0.21,0.205,0.209,176000
1161.hk,20100409,1.7,1.82,1.7,1.75,5214000
1163.hk,20100409,1.09,1.12,1.09,1.1,13694000
1164.hk,20100409,0.2,0.203,0.196,0.199,2515716
1166.hk,20100409,0.148,0.154,0.144,0.148,78862704
1168.hk,20100409,1.44,1.48,1.41,1.43,22602252
1169.hk,20100409,5.96,6.1,5.9,5.98,4852214
1170.hk,20100409,1.1,1.14,1.07,1.13,4359161
1171.hk,20100409,19.18,19.6,19.16,19.54,10719494
1172.hk,20100409,0.255,0.27,0.255,0.265,7604000
1173.hk,20100409,0.196,0.196,0.196,0.196,760000
1174.hk,20100409,1.51,1.57,1.51,1.56,8371143
1176.hk,20100409,2.5,2.59,2.5,2.52,4128000
1177.hk,20100409,3.09,3.09,2.97,3.04,14944998
1180.hk,20100409,0.193,0.202,0.185,0.196,32348000
1182.hk,20100409,0.135,0.137,0.134,0.135,10680000
1184.hk,20100409,1.53,1.55,1.53,1.53,123600
1185.hk,20100409,0.94,0.97,0.93,0.96,18572400
1186.hk,20100409,9.6,9.79,9.6,9.75,9138501
1187.hk,20100409,1.86,1.9,1.86,1.9,52000
1188.hk,20100409,0.375,0.385,0.375,0.38,24705000
1189.hk,20100409,0.56,0.58,0.56,0.58,1342150
1191.hk,20100409,0.157,0.157,0.156,0.156,2850000
1192.hk,20100409,0.67,0.72,0.67,0.69,77240000
1193.hk,20100409,11.76,11.88,11.52,11.6,2829900
1194.hk,20100409,2.3,2.33,2.3,2.32,4568000
1195.hk,20100409,0.54,0.55,0.52,0.53,16156000
1196.hk,20100409,0.44,0.47,0.44,0.47,244000
1198.hk,20100409,1.6,1.61,1.56,1.6,196000
1199.hk,20100409,12.5,12.6,12.44,12.5,8896580
1200.hk,20100409,8.45,8.55,8.43,8.49,1164000
1201.hk,20100409,2.2,2.2,2.2,2.2,20000
1202.hk,20100409,1.71,1.71,1.68,1.69,408000
1203.hk,20100409,1.55,1.55,1.52,1.55,776000
1205.hk,20100409,2.08,2.1,2.03,2.06,7332100
1207.hk,20100409,0.81,0.82,0.8,0.82,11562000
1208.hk,20100409,3.28,3.32,3.24,3.31,3198000
1211.hk,20100409,80.85,81.2,79.4,79.55,3868766
1212.hk,20100409,14.5,14.72,14.4,14.66,1596000
1213.hk,20100409,0.62,0.62,0.62,0.62,30000
1215.hk,20100409,0.345,0.355,0.34,0.34,49860000
1217.hk,20100409,0.072,0.073,0.071,0.073,10984000
1218.hk,20100409,3.03,3.06,3.02,3.06,113510
1221.hk,20100409,2.23,2.28,2.23,2.28,9432
1222.hk,20100409,0.191,0.192,0.188,0.19,9554485
1223.hk,20100409,0.485,0.485,0.48,0.48,1640000
1224.hk,20100409,3.39,3.45,3.39,3.43,23527000
1225.hk,20100409,1.13,1.16,1.13,1.13,2646000
1226.hk,20100409,0.53,0.53,0.51,0.51,64000
1227.hk,20100409,0.072,0.074,0.071,0.074,34540000
1229.hk,20100409,4.1,4.18,3.97,4.06,1728000
1234.hk,20100409,9.1,9.17,8.88,8.95,3088000
1238.hk,20100409,2.5,2.54,2.48,2.49,4780000
1280.hk,20100409,2.99,3.03,2.87,3.03,29911000
1313.hk,20100409,3.9,3.92,3.86,3.88,6488000
1318.hk,20100409,2,2.03,1.95,2,8457000
1328.hk,20100409,1.05,1.06,1.03,1.06,500000
1333.hk,20100409,7.11,7.2,7.06,7.17,4459786
1338.hk,20100409,6,6.21,5.92,6.13,9338000
1361.hk,20100409,6.45,6.54,6.32,6.42,7712200
1368.hk,20100409,6.45,6.45,6.25,6.36,2931500
1382.hk,20100409,4.88,4.91,4.84,4.87,661469
1383.hk,20100409,1.33,1.33,1.29,1.32,752000
1386.hk,20100409,1.33,1.33,1.3,1.32,64000
1387.hk,20100409,1.85,1.85,1.83,1.83,20727036
1388.hk,20100409,4.76,4.82,4.71,4.8,915000
1393.hk,20100409,9.2,9.24,9.02,9.06,10128362
1398.hk,20100409,6.29,6.32,6.24,6.3,408569984
1399.hk,20100409,0.87,0.88,0.87,0.87,1026000
1618.hk,20100409,4.3,4.35,4.3,4.34,11489341
1628.hk,20100409,2.57,2.58,2.56,2.58,1250000
1638.hk,20100409,2.84,2.86,2.78,2.79,9670000
1668.hk,20100409,1.38,1.4,1.36,1.39,7806000
1683.hk,20100409,4.07,4.15,4.06,4.11,4035343
1688.hk,20100409,16.4,16.6,16.26,16.52,10304401
1717.hk,20100409,5.5,5.53,5.37,5.43,6109000
1766.hk,20100409,5.9,6.04,5.9,5.98,11007362
1777.hk,20100409,1.76,1.78,1.75,1.78,4918500
1800.hk,20100409,7.39,7.44,7.34,7.42,25856588
1808.hk,20100409,0.62,0.67,0.62,0.65,1466000
1812.hk,20100409,6.05,6.18,6.05,6.15,1326000
1813.hk,20100409,5.85,5.95,5.8,5.93,7332879
1818.hk,20100409,16.54,16.72,16.3,16.68,2447362
1823.hk,20100409,1.34,1.37,1.34,1.34,210000
1828.hk,20100409,5.4,5.75,5.4,5.7,6017667
1833.hk,20100409,7.53,7.75,7.31,7.69,150785200
1836.hk,20100409,16.28,16.38,15.9,16.24,366554
1838.hk,20100409,2.36,2.37,2.34,2.35,983000
1866.hk,20100409,3.3,3.37,3.3,3.36,346000
1868.hk,20100409,5.85,5.85,5.61,5.65,6155000
1878.hk,20100409,123.6,123.6,121.3,122,131038
1880.hk,20100409,10.48,10.76,10.48,10.58,15777647
1881.hk,20100409,1.94,1.95,1.92,1.95,1958000
1882.hk,20100409,6.25,6.4,6.2,6.25,2676000
1883.hk,20100409,2.68,2.82,2.67,2.78,12232321
1886.hk,20100409,6,6.26,5.98,6.16,28983900
1888.hk,20100409,7.5,7.5,7.37,7.38,5889511
1889.hk,20100409,0.81,0.82,0.79,0.82,7105000
1893.hk,20100409,5.19,5.74,5.17,5.7,31954978
1898.hk,20100409,13.08,13.1,12.9,13.06,28336696
1899.hk,20100409,4.8,5.1,4.79,4.98,10216000
1919.hk,20100409,10.68,10.74,10.54,10.7,39805904
1928.hk,20100409,13.24,13.38,13.2,13.28,10120066
1938.hk,20100409,4.88,5.28,4.88,5.28,8626000
1966.hk,20100409,2.78,2.94,2.78,2.9,20522000
1968.hk,20100409,6.12,6.14,5.93,6.03,6591685
1988.hk,20100409,8.42,8.45,8.39,8.42,17837304
1991.hk,20100409,1.44,1.44,1.39,1.39,942000
1997.hk,20100409,3.97,4,3.9,3.93,2460000
1998.hk,20100409,2.21,2.23,2.16,2.18,5132000
2000.hk,20100409,1.81,2.15,1.78,2.09,84412496
2002.hk,20100409,3.04,3.07,3.02,3.03,251500
2005.hk,20100409,1.96,1.96,1.9,1.93,11785000
2006.hk,20100409,2.78,2.79,2.68,2.68,11732201
2007.hk,20100409,2.87,2.89,2.82,2.83,11553876
2008.hk,20100409,2,2.03,1.99,2.02,2476000
2009.hk,20100409,7.95,8.01,7.85,7.97,5154561
2010.hk,20100409,4.39,4.76,4.35,4.68,30113000
2018.hk,20100409,13.46,13.48,13.1,13.26,2749345
2020.hk,20100409,13.6,13.76,13.48,13.62,6486798
2028.hk,20100409,0.69,0.69,0.67,0.67,456000
2038.hk,20100409,8.5,8.63,8.5,8.58,10460984
2088.hk,20100409,2.44,2.48,2.44,2.47,2762697
2168.hk,20100409,8.59,8.68,8.52,8.55,11708000
2288.hk,20100409,2.53,2.56,2.49,2.52,738000
2300.hk,20100409,3.82,3.93,3.78,3.85,4715254
2302.hk,20100409,8.1,8.1,7.71,7.92,955000
2307.hk,20100409,1.98,2,1.97,1.97,890000
2309.hk,20100409,0.335,0.355,0.325,0.34,7058000
2310.hk,20100409,0.77,0.81,0.77,0.8,288000
2312.hk,20100409,0.12,0.125,0.119,0.123,2865000
2313.hk,20100409,10.9,11.26,10.82,11.2,2647200
2314.hk,20100409,6.95,7,6.73,6.79,15002317
2317.hk,20100409,1.01,1.01,0.98,1,1796000
2318.hk,20100409,69.55,69.75,68.6,69.35,8095621
2319.hk,20100409,25.5,26.8,25.5,26.6,9689565
2320.hk,20100409,1.57,1.6,1.57,1.6,190000
2322.hk,20100409,0.14,0.145,0.14,0.146,50000
2323.hk,20100409,0.395,0.41,0.39,0.405,124000
2324.hk,20100409,0.41,0.41,0.405,0.405,2640000
2327.hk,20100409,0.56,0.56,0.53,0.53,2646000
2328.hk,20100409,8.5,8.51,8.41,8.46,15398375
2330.hk,20100409,0.81,0.81,0.8,0.8,104000
2331.hk,20100409,29.4,29.45,29.05,29.2,1661494
2332.hk,20100409,2.14,2.15,2.14,2.15,1224994
2333.hk,20100409,16.98,17,16.1,16.54,1834521
2337.hk,20100409,2.47,2.48,2.24,2.38,10078000
2338.hk,20100409,70.05,73.3,69.55,73,2394511
2340.hk,20100409,1.15,1.2,1.15,1.2,413269
2341.hk,20100409,2.24,2.3,2.16,2.25,1282000
2342.hk,20100409,10.5,10.94,10.38,10.66,10301940
2343.hk,20100409,6.33,6.42,6.31,6.4,14351705
2345.hk,20100409,1.65,1.66,1.61,1.64,3042000
2348.hk,20100409,1.79,1.82,1.75,1.77,3692000
2349.hk,20100409,0.149,0.149,0.144,0.148,68928000
2355.hk,20100409,5.91,5.94,5.81,5.91,496000
2356.hk,20100409,11.1,11.1,10.64,10.94,1448800
2357.hk,20100409,4.1,4.1,3.9,3.96,23438952
2362.hk,20100409,0.43,0.44,0.43,0.43,950000
2366.hk,20100409,1.54,1.54,1.51,1.52,859013
2368.hk,20100409,3.45,3.64,3.44,3.62,3202000
2369.hk,20100409,3.29,3.45,3.25,3.43,42802000
2371.hk,20100409,1.24,1.58,1.23,1.5,27310000
2380.hk,20100409,1.85,1.9,1.85,1.89,6552000
2382.hk,20100409,2.1,2.22,2.07,2.17,3065000
2383.hk,20100409,0.78,0.8,0.78,0.78,1188000
2387.hk,20100409,14.3,14.3,11.64,14.3,61000
2388.hk,20100409,18.66,18.86,18.66,18.8,19450472
2389.hk,20100409,0.229,0.229,0.229,0.23,256000
2398.hk,20100409,4.39,4.88,4.39,4.8,1866800
2600.hk,20100409,8.58,8.93,8.53,8.9,87431040
2601.hk,20100409,35.85,35.95,35.35,35.65,5133010
2618.hk,20100409,3.95,4.38,3.93,4.35,12439420
2626.hk,20100409,3.17,3.22,3.15,3.18,4318000
2628.hk,20100409,37.95,38.25,37.8,38.1,42194236
2662.hk,20100409,0.59,0.6,0.54,0.57,2052000
2668.hk,20100409,0.52,0.52,0.5,0.53,260000
2678.hk,20100409,2.23,2.31,2.23,2.31,3348000
2688.hk,20100409,22,23.2,22,22.7,6339861
2689.hk,20100409,14.3,14.3,14.02,14.28,8897954
2698.hk,20100409,6.82,6.82,6.51,6.58,4970500
2722.hk,20100409,2.12,2.15,2.08,2.09,9582000
2727.hk,20100409,3.92,3.96,3.86,3.94,18056324
2728.hk,20100409,0.85,0.89,0.85,0.87,664000
2777.hk,20100409,13.7,13.78,13.42,13.66,12278309
2778.hk,20100409,3.71,3.78,3.7,3.76,6460084
2788.hk,20100409,1.6,1.6,1.58,1.58,838000
2800.hk,20100409,22.15,22.5,22.15,22.4,9660958
2801.hk,20100409,22,22.25,21.95,22.15,280400
2803.hk,20100409,41.9,41.9,41.9,41.9,3800
2806.hk,20100409,48.3,48.3,48.3,48.7,5000
2809.hk,20100409,20.8,20.85,20.8,20.85,20250
2810.hk,20100409,127.8,129.7,126.8,129.6,54950
2813.hk,20100409,34.1,34.35,34.1,34.3,4500
2815.hk,20100409,34.3,34.4,34.3,34.4,61400
2816.hk,20100409,11.16,11.16,11.1,11.08,33000
2820.hk,20100409,81.1,81.1,81.1,81.6,2000
2821.hk,20100409,117.5,117.65,117.3,117.6,4935
2823.hk,20100409,13.86,13.96,13.62,13.94,100438896
2825.hk,20100409,18.24,18.3,18.24,18.3,800
2826.hk,20100409,61.65,61.65,61.65,61.8,700
2827.hk,20100409,35.35,35.75,34.65,35.65,1247500
2828.hk,20100409,128.4,130.9,128.4,130.4,1942438
2829.hk,20100409,13.98,14.06,13.82,14.06,248900
2831.hk,20100409,31.9,32.6,31.9,32.2,40100
2833.hk,20100409,221.6,224,221,223.4,56300
2836.hk,20100409,17.4,17.72,17.36,17.7,89600
2837.hk,20100409,7.19,7.24,7.18,7.23,81000
2838.hk,20100409,192.8,195.4,192.8,195.4,8300
2840.hk,20100409,874,878.5,873.5,877,33340
2844.hk,20100409,11.08,11.12,11.08,11.1,38000
2846.hk,20100409,29.3,29.8,29.2,29.8,291200
2848.hk,20100409,385.2,385.2,385.2,386.8,130
2866.hk,20100409,3.21,3.23,3.16,3.21,34553548
2868.hk,20100409,3.05,3.14,2.99,3.04,8837350