Date timestamp[ms]date 1962-01-02 00:00:00 2026-10-16 00:00:00 | Open float64 0 2.9M | High float64 0 2.99M | Low float64 0 2.75M | Close float64 0 2.92M ⌀ | Volume float64 0 448B | Dividends float64 0 12.6k | Stock Splits float64 0 310 | Ticker large_stringclasses 669
values |
|---|---|---|---|---|---|---|---|---|
2004-07-02T00:00:00 | 0.788187 | 0.806624 | 0.76975 | 0.802015 | 70,650,913 | 0 | 0 | 0700.HK |
2004-07-05T00:00:00 | 0.802015 | 0.802015 | 0.802015 | 0.802015 | 0 | 0 | 0 | 0700.HK |
2004-07-06T00:00:00 | 0.806624 | 0.820452 | 0.802015 | 0.811233 | 83,684,395 | 0 | 0 | 0700.HK |
2004-07-07T00:00:00 | 0.806624 | 0.806624 | 0.783577 | 0.788187 | 71,242,111 | 0 | 0 | 0700.HK |
2004-07-08T00:00:00 | 0.783577 | 0.783577 | 0.751313 | 0.755922 | 114,708,748 | 0 | 0 | 0700.HK |
2004-07-09T00:00:00 | 0.755922 | 0.760531 | 0.742094 | 0.751313 | 50,853,904 | 0 | 0 | 0700.HK |
2004-07-12T00:00:00 | 0.751313 | 0.760531 | 0.732875 | 0.737485 | 64,923,340 | 0 | 0 | 0700.HK |
2004-07-13T00:00:00 | 0.737485 | 0.746703 | 0.732875 | 0.742094 | 59,304,244 | 0 | 0 | 0700.HK |
2004-07-14T00:00:00 | 0.742094 | 0.742094 | 0.691392 | 0.70061 | 106,513,329 | 0 | 0 | 0700.HK |
2004-07-15T00:00:00 | 0.70522 | 0.70522 | 0.654518 | 0.677564 | 61,392,421 | 0 | 0 | 0700.HK |
2004-07-16T00:00:00 | 0.672955 | 0.691392 | 0.668345 | 0.682173 | 22,381,467 | 0 | 0 | 0700.HK |
2004-07-19T00:00:00 | 0.682173 | 0.696001 | 0.663736 | 0.696001 | 28,860,241 | 0 | 0 | 0700.HK |
2004-07-20T00:00:00 | 0.686783 | 0.696001 | 0.682173 | 0.691392 | 18,636,307 | 0 | 0 | 0700.HK |
2004-07-21T00:00:00 | 0.70061 | 0.714438 | 0.691392 | 0.696001 | 56,923,179 | 0 | 0 | 0700.HK |
2004-07-22T00:00:00 | 0.691392 | 0.691392 | 0.645299 | 0.654518 | 75,017,102 | 0 | 0 | 0700.HK |
2004-07-23T00:00:00 | 0.654518 | 0.659127 | 0.645299 | 0.649908 | 25,318,475 | 0 | 0 | 0700.HK |
2004-07-26T00:00:00 | 0.63608 | 0.645299 | 0.622253 | 0.626862 | 40,347,930 | 0 | 0 | 0700.HK |
2004-07-27T00:00:00 | 0.622253 | 0.686783 | 0.622253 | 0.686783 | 97,119,242 | 0 | 0 | 0700.HK |
2004-07-28T00:00:00 | 0.686783 | 0.691392 | 0.668345 | 0.677564 | 22,807,238 | 0 | 0 | 0700.HK |
2004-07-29T00:00:00 | 0.668345 | 0.696001 | 0.663736 | 0.691392 | 18,972,585 | 0 | 0 | 0700.HK |
2004-07-30T00:00:00 | 0.70061 | 0.714438 | 0.686783 | 0.709829 | 54,590,929 | 0 | 0 | 0700.HK |
2004-08-02T00:00:00 | 0.709829 | 0.714438 | 0.682173 | 0.714438 | 29,028,380 | 0 | 0 | 0700.HK |
2004-08-03T00:00:00 | 0.719048 | 0.732875 | 0.714438 | 0.728266 | 69,094,271 | 0 | 0 | 0700.HK |
2004-08-04T00:00:00 | 0.719048 | 0.723657 | 0.70522 | 0.709829 | 15,452,514 | 0 | 0 | 0700.HK |
2004-08-05T00:00:00 | 0.719048 | 0.742094 | 0.719048 | 0.732875 | 36,800,740 | 0 | 0 | 0700.HK |
2004-08-06T00:00:00 | 0.723657 | 0.746703 | 0.723657 | 0.737485 | 23,506,913 | 0 | 0 | 0700.HK |
2004-08-09T00:00:00 | 0.737485 | 0.737485 | 0.728266 | 0.737485 | 24,390,999 | 0 | 0 | 0700.HK |
2004-08-10T00:00:00 | 0.746703 | 0.746703 | 0.714438 | 0.714438 | 22,828,933 | 0 | 0 | 0700.HK |
2004-08-11T00:00:00 | 0.723657 | 0.723657 | 0.677564 | 0.677564 | 35,607,496 | 0 | 0 | 0700.HK |
2004-08-12T00:00:00 | 0.677564 | 0.691392 | 0.668345 | 0.691392 | 28,057,513 | 0 | 0 | 0700.HK |
2004-08-13T00:00:00 | 0.677564 | 0.691392 | 0.677564 | 0.691392 | 5,299,089 | 0 | 0 | 0700.HK |
2004-08-16T00:00:00 | 0.682173 | 0.696001 | 0.663736 | 0.691392 | 14,454,528 | 0 | 0 | 0700.HK |
2004-08-17T00:00:00 | 0.691392 | 0.691392 | 0.677564 | 0.682173 | 4,846,199 | 0 | 0 | 0700.HK |
2004-08-18T00:00:00 | 0.691392 | 0.691392 | 0.682173 | 0.682173 | 3,666,514 | 0 | 0 | 0700.HK |
2004-08-19T00:00:00 | 0.686783 | 0.70061 | 0.677564 | 0.682173 | 21,581,451 | 0 | 0 | 0700.HK |
2004-08-20T00:00:00 | 0.686783 | 0.686783 | 0.677564 | 0.686783 | 18,744,783 | 0 | 0 | 0700.HK |
2004-08-23T00:00:00 | 0.691392 | 0.691392 | 0.659127 | 0.672955 | 11,661,251 | 0 | 0 | 0700.HK |
2004-08-24T00:00:00 | 0.672955 | 0.672955 | 0.654518 | 0.663736 | 17,725,102 | 0 | 0 | 0700.HK |
2004-08-25T00:00:00 | 0.668345 | 0.668345 | 0.64069 | 0.64069 | 26,132,051 | 0 | 0 | 0700.HK |
2004-08-26T00:00:00 | 0.654518 | 0.659127 | 0.622253 | 0.626862 | 45,647,020 | 0 | 0 | 0700.HK |
2004-08-27T00:00:00 | 0.63608 | 0.649908 | 0.631471 | 0.645299 | 53,674,300 | 0 | 0 | 0700.HK |
2004-08-30T00:00:00 | 0.645299 | 0.654518 | 0.64069 | 0.64069 | 11,531,079 | 0 | 0 | 0700.HK |
2004-08-31T00:00:00 | 0.649908 | 0.677564 | 0.64069 | 0.677564 | 12,420,588 | 0 | 0 | 0700.HK |
2004-09-01T00:00:00 | 0.677564 | 0.677564 | 0.663736 | 0.668345 | 11,238,192 | 0 | 0 | 0700.HK |
2004-09-02T00:00:00 | 0.672955 | 0.672955 | 0.663736 | 0.668345 | 16,537,281 | 0 | 0 | 0700.HK |
2004-09-03T00:00:00 | 0.672955 | 0.672955 | 0.659127 | 0.659127 | 10,142,576 | 0 | 0 | 0700.HK |
2004-09-06T00:00:00 | 0.663736 | 0.677564 | 0.659127 | 0.672955 | 13,217,893 | 0 | 0 | 0700.HK |
2004-09-07T00:00:00 | 0.677564 | 0.696001 | 0.677564 | 0.696001 | 43,716,133 | 0 | 0 | 0700.HK |
2004-09-08T00:00:00 | 0.691392 | 0.691392 | 0.677564 | 0.686783 | 9,280,186 | 0 | 0 | 0700.HK |
2004-09-09T00:00:00 | 0.677564 | 0.682173 | 0.672955 | 0.672955 | 3,753,295 | 0 | 0 | 0700.HK |
2004-09-10T00:00:00 | 0.672955 | 0.682173 | 0.668345 | 0.682173 | 3,373,627 | 0 | 0 | 0700.HK |
2004-09-13T00:00:00 | 0.668345 | 0.668345 | 0.63608 | 0.64069 | 40,244,877 | 0 | 0 | 0700.HK |
2004-09-14T00:00:00 | 0.645299 | 0.672955 | 0.645299 | 0.663736 | 19,585,478 | 0 | 0 | 0700.HK |
2004-09-15T00:00:00 | 0.682173 | 0.70522 | 0.677564 | 0.696001 | 78,537,173 | 0 | 0 | 0700.HK |
2004-09-16T00:00:00 | 0.70061 | 0.723657 | 0.691392 | 0.719048 | 68,362,053 | 0 | 0 | 0700.HK |
2004-09-17T00:00:00 | 0.723657 | 0.723657 | 0.709829 | 0.714438 | 20,062,776 | 0 | 0 | 0700.HK |
2004-09-20T00:00:00 | 0.714438 | 0.719048 | 0.696001 | 0.709829 | 13,103,992 | 0 | 0 | 0700.HK |
2004-09-21T00:00:00 | 0.719048 | 0.732875 | 0.70522 | 0.70522 | 22,470,960 | 0 | 0 | 0700.HK |
2004-09-22T00:00:00 | 0.70522 | 0.709829 | 0.70061 | 0.70522 | 8,249,657 | 0 | 0 | 0700.HK |
2004-09-23T00:00:00 | 0.70061 | 0.719048 | 0.70061 | 0.714438 | 8,743,226 | 0 | 0 | 0700.HK |
2004-09-24T00:00:00 | 0.714438 | 0.714438 | 0.696001 | 0.70061 | 23,772,681 | 0 | 0 | 0700.HK |
2004-09-27T00:00:00 | 0.70061 | 0.70522 | 0.696001 | 0.70061 | 7,067,260 | 0 | 0 | 0700.HK |
2004-09-28T00:00:00 | 0.70061 | 0.70061 | 0.691392 | 0.70061 | 11,520,231 | 0 | 0 | 0700.HK |
2004-09-29T00:00:00 | 0.70061 | 0.70061 | 0.70061 | 0.70061 | 0 | 0 | 0 | 0700.HK |
2004-09-30T00:00:00 | 0.70061 | 0.70522 | 0.691392 | 0.70061 | 17,801,036 | 0 | 0 | 0700.HK |
2004-10-01T00:00:00 | 0.70061 | 0.70061 | 0.70061 | 0.70061 | 0 | 0 | 0 | 0700.HK |
2004-10-04T00:00:00 | 0.70061 | 0.732875 | 0.70061 | 0.723657 | 33,660,338 | 0 | 0 | 0700.HK |
2004-10-05T00:00:00 | 0.728266 | 0.792796 | 0.728266 | 0.76975 | 122,007,282 | 0 | 0 | 0700.HK |
2004-10-06T00:00:00 | 0.774359 | 0.797405 | 0.774359 | 0.788187 | 103,920,247 | 0 | 0 | 0700.HK |
2004-10-07T00:00:00 | 0.792796 | 0.811233 | 0.783577 | 0.792796 | 53,668,876 | 0 | 0 | 0700.HK |
2004-10-08T00:00:00 | 0.802015 | 0.811233 | 0.76514 | 0.788187 | 47,125,016 | 0 | 0 | 0700.HK |
2004-10-11T00:00:00 | 0.788187 | 0.843498 | 0.788187 | 0.825061 | 109,109,070 | 0 | 0 | 0700.HK |
2004-10-12T00:00:00 | 0.82967 | 0.843498 | 0.820452 | 0.838889 | 70,363,449 | 0 | 0 | 0700.HK |
2004-10-13T00:00:00 | 0.838889 | 0.838889 | 0.802015 | 0.811233 | 30,319,254 | 0 | 0 | 0700.HK |
2004-10-14T00:00:00 | 0.811233 | 0.825061 | 0.797405 | 0.811233 | 21,055,338 | 0 | 0 | 0700.HK |
2004-10-15T00:00:00 | 0.806624 | 0.83428 | 0.802015 | 0.83428 | 15,474,209 | 0 | 0 | 0700.HK |
2004-10-18T00:00:00 | 0.83428 | 0.861935 | 0.83428 | 0.848107 | 36,974,303 | 0 | 0 | 0700.HK |
2004-10-19T00:00:00 | 0.848107 | 0.861935 | 0.825061 | 0.843498 | 11,916,171 | 0 | 0 | 0700.HK |
2004-10-20T00:00:00 | 0.838889 | 0.843498 | 0.797405 | 0.806624 | 20,258,034 | 0 | 0 | 0700.HK |
2004-10-21T00:00:00 | 0.806624 | 0.806624 | 0.788187 | 0.792796 | 24,488,628 | 0 | 0 | 0700.HK |
2004-10-22T00:00:00 | 0.792796 | 0.792796 | 0.792796 | 0.792796 | 0 | 0 | 0 | 0700.HK |
2004-10-25T00:00:00 | 0.792796 | 0.792796 | 0.76975 | 0.76975 | 21,218,054 | 0 | 0 | 0700.HK |
2004-10-26T00:00:00 | 0.76514 | 0.774359 | 0.760531 | 0.76975 | 21,776,709 | 0 | 0 | 0700.HK |
2004-10-27T00:00:00 | 0.797405 | 0.825061 | 0.797405 | 0.820452 | 52,166,473 | 0 | 0 | 0700.HK |
2004-10-28T00:00:00 | 0.83428 | 0.884982 | 0.83428 | 0.857326 | 117,366,429 | 0 | 0 | 0700.HK |
2004-10-29T00:00:00 | 0.838889 | 0.861935 | 0.83428 | 0.848107 | 24,879,144 | 0 | 0 | 0700.HK |
2004-11-01T00:00:00 | 0.838889 | 0.848107 | 0.83428 | 0.848107 | 5,000,778 | 0 | 0 | 0700.HK |
2004-11-02T00:00:00 | 0.848107 | 0.884982 | 0.843498 | 0.880372 | 40,413,016 | 0 | 0 | 0700.HK |
2004-11-03T00:00:00 | 0.866545 | 0.875763 | 0.852717 | 0.866545 | 23,642,509 | 0 | 0 | 0700.HK |
2004-11-04T00:00:00 | 0.866545 | 0.866545 | 0.815842 | 0.815842 | 37,928,898 | 0 | 0 | 0700.HK |
2004-11-05T00:00:00 | 0.83428 | 0.843498 | 0.820452 | 0.82967 | 24,146,926 | 0 | 0 | 0700.HK |
2004-11-08T00:00:00 | 0.82967 | 0.83428 | 0.820452 | 0.82967 | 13,521,628 | 0 | 0 | 0700.HK |
2004-11-09T00:00:00 | 0.838889 | 0.857326 | 0.83428 | 0.838889 | 26,311,037 | 0 | 0 | 0700.HK |
2004-11-10T00:00:00 | 0.852717 | 0.852717 | 0.838889 | 0.843498 | 11,547,351 | 0 | 0 | 0700.HK |
2004-11-11T00:00:00 | 0.843498 | 0.843498 | 0.82967 | 0.82967 | 12,518,218 | 0 | 0 | 0700.HK |
2004-11-12T00:00:00 | 0.852717 | 0.861935 | 0.838889 | 0.852717 | 35,417,661 | 0 | 0 | 0700.HK |
2004-11-15T00:00:00 | 0.852717 | 0.880372 | 0.852717 | 0.857326 | 64,890,797 | 0 | 0 | 0700.HK |
2004-11-16T00:00:00 | 0.852717 | 0.861935 | 0.843498 | 0.861935 | 34,495,609 | 0 | 0 | 0700.HK |
2004-11-17T00:00:00 | 0.857326 | 0.949512 | 0.857326 | 0.931075 | 155,555,672 | 0 | 0 | 0700.HK |
2004-11-18T00:00:00 | 0.931075 | 0.967949 | 0.861935 | 0.861935 | 171,301,074 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.