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 |
|---|---|---|---|---|---|---|---|---|
2004-11-19T00:00:00 | 0.866545 | 0.908028 | 0.861935 | 0.908028 | 68,801,384 | 0 | 0 | 0700.HK |
2004-11-22T00:00:00 | 0.908028 | 0.967949 | 0.89881 | 0.940293 | 65,877,935 | 0 | 0 | 0700.HK |
2004-11-23T00:00:00 | 0.940293 | 1.014042 | 0.940293 | 0.995604 | 53,055,982 | 0 | 0 | 0700.HK |
2004-11-24T00:00:00 | 1.004823 | 1.004823 | 0.949512 | 0.967949 | 34,007,463 | 0 | 0 | 0700.HK |
2004-11-25T00:00:00 | 0.95873 | 0.986386 | 0.940293 | 0.967949 | 31,528,770 | 0 | 0 | 0700.HK |
2004-11-26T00:00:00 | 0.949512 | 1.02326 | 0.949512 | 1.004823 | 53,413,956 | 0 | 0 | 0700.HK |
2004-11-29T00:00:00 | 1.014042 | 1.097009 | 1.014042 | 1.069353 | 63,220,255 | 0 | 0 | 0700.HK |
2004-11-30T00:00:00 | 1.060134 | 1.115446 | 1.060134 | 1.08779 | 22,129,258 | 0 | 0 | 0700.HK |
2004-12-01T00:00:00 | 1.08779 | 1.08779 | 1.050916 | 1.060134 | 24,374,727 | 0 | 0 | 0700.HK |
2004-12-02T00:00:00 | 1.097009 | 1.124664 | 1.078572 | 1.115446 | 39,393,335 | 0 | 0 | 0700.HK |
2004-12-03T00:00:00 | 1.133883 | 1.170757 | 1.078572 | 1.078572 | 31,290,121 | 0 | 0 | 0700.HK |
2004-12-06T00:00:00 | 1.08779 | 1.106227 | 1.078572 | 1.08779 | 5,006,202 | 0 | 0 | 0700.HK |
2004-12-07T00:00:00 | 1.08779 | 1.08779 | 1.004823 | 1.02326 | 57,134,709 | 0 | 0 | 0700.HK |
2004-12-08T00:00:00 | 1.02326 | 1.02326 | 0.995604 | 0.995604 | 24,705,581 | 0 | 0 | 0700.HK |
2004-12-09T00:00:00 | 1.014042 | 1.02326 | 0.995604 | 1.004823 | 21,369,921 | 0 | 0 | 0700.HK |
2004-12-10T00:00:00 | 1.014042 | 1.060134 | 1.004823 | 1.02326 | 25,991,031 | 0 | 0 | 0700.HK |
2004-12-13T00:00:00 | 1.050916 | 1.060134 | 1.032479 | 1.050916 | 17,171,870 | 0 | 0 | 0700.HK |
2004-12-14T00:00:00 | 1.050916 | 1.050916 | 1.014042 | 1.02326 | 57,340,814 | 0 | 0 | 0700.HK |
2004-12-15T00:00:00 | 1.02326 | 1.069353 | 1.02326 | 1.060134 | 43,455,789 | 0 | 0 | 0700.HK |
2004-12-16T00:00:00 | 1.078572 | 1.078572 | 1.041697 | 1.050916 | 6,806,916 | 0 | 0 | 0700.HK |
2004-12-17T00:00:00 | 1.050916 | 1.050916 | 1.02326 | 1.02326 | 9,442,901 | 0 | 0 | 0700.HK |
2004-12-20T00:00:00 | 1.02326 | 1.032479 | 0.967949 | 0.977167 | 43,846,306 | 0 | 0 | 0700.HK |
2004-12-21T00:00:00 | 0.995604 | 1.041697 | 0.995604 | 1.02326 | 46,455,172 | 0 | 0 | 0700.HK |
2004-12-22T00:00:00 | 1.02326 | 1.032479 | 0.931075 | 0.940293 | 92,677,119 | 0 | 0 | 0700.HK |
2004-12-23T00:00:00 | 0.921856 | 0.921856 | 0.861935 | 0.8942 | 139,511,959 | 0 | 0 | 0700.HK |
2004-12-24T00:00:00 | 0.8942 | 0.917247 | 0.8942 | 0.917247 | 22,644,523 | 0 | 0 | 0700.HK |
2004-12-27T00:00:00 | 0.917247 | 0.917247 | 0.917247 | 0.917247 | 0 | 0 | 0 | 0700.HK |
2004-12-28T00:00:00 | 0.917247 | 0.917247 | 0.880372 | 0.89881 | 34,934,940 | 0 | 0 | 0700.HK |
2004-12-29T00:00:00 | 0.89881 | 0.89881 | 0.852717 | 0.875763 | 45,337,861 | 0 | 0 | 0700.HK |
2004-12-30T00:00:00 | 0.871154 | 0.875763 | 0.852717 | 0.857326 | 38,183,819 | 0 | 0 | 0700.HK |
2004-12-31T00:00:00 | 0.857326 | 0.871154 | 0.852717 | 0.852717 | 42,126,949 | 0 | 0 | 0700.HK |
2005-01-03T00:00:00 | 0.866545 | 0.875763 | 0.852717 | 0.852717 | 46,194,827 | 0 | 0 | 0700.HK |
2005-01-04T00:00:00 | 0.861935 | 0.884982 | 0.857326 | 0.884982 | 89,439,087 | 0 | 0 | 0700.HK |
2005-01-05T00:00:00 | 0.875763 | 0.875763 | 0.857326 | 0.866545 | 52,605,804 | 0 | 0 | 0700.HK |
2005-01-06T00:00:00 | 0.866545 | 0.871154 | 0.857326 | 0.866545 | 44,572,015 | 0 | 0 | 0700.HK |
2005-01-07T00:00:00 | 0.866545 | 0.875763 | 0.857326 | 0.866545 | 40,608,274 | 0 | 0 | 0700.HK |
2005-01-10T00:00:00 | 0.875763 | 0.917247 | 0.875763 | 0.889591 | 39,116,719 | 0 | 0 | 0700.HK |
2005-01-11T00:00:00 | 0.903419 | 0.903419 | 0.871154 | 0.875763 | 45,023,278 | 0 | 0 | 0700.HK |
2005-01-12T00:00:00 | 0.884982 | 0.884982 | 0.871154 | 0.875763 | 26,359,852 | 0 | 0 | 0700.HK |
2005-01-13T00:00:00 | 0.875763 | 0.880372 | 0.852717 | 0.861935 | 22,275,702 | 0 | 0 | 0700.HK |
2005-01-14T00:00:00 | 0.857326 | 0.884982 | 0.857326 | 0.875763 | 32,103,696 | 0 | 0 | 0700.HK |
2005-01-17T00:00:00 | 0.875763 | 0.875763 | 0.866545 | 0.875763 | 20,019,385 | 0 | 0 | 0700.HK |
2005-01-18T00:00:00 | 0.880372 | 0.880372 | 0.857326 | 0.866545 | 21,478,398 | 0 | 0 | 0700.HK |
2005-01-19T00:00:00 | 0.871154 | 0.880372 | 0.843498 | 0.861935 | 18,023,413 | 0 | 0 | 0700.HK |
2005-01-20T00:00:00 | 0.848107 | 0.848107 | 0.815842 | 0.83428 | 44,339,875 | 0 | 0 | 0700.HK |
2005-01-21T00:00:00 | 0.82967 | 0.82967 | 0.788187 | 0.797405 | 33,991,192 | 0 | 0 | 0700.HK |
2005-01-24T00:00:00 | 0.792796 | 0.820452 | 0.788187 | 0.820452 | 42,333,055 | 0 | 0 | 0700.HK |
2005-01-25T00:00:00 | 0.820452 | 0.82967 | 0.792796 | 0.82967 | 24,304,217 | 0 | 0 | 0700.HK |
2005-01-26T00:00:00 | 0.843498 | 0.843498 | 0.811233 | 0.815842 | 15,121,660 | 0 | 0 | 0700.HK |
2005-01-27T00:00:00 | 0.825061 | 0.83428 | 0.820452 | 0.820452 | 25,486,614 | 0 | 0 | 0700.HK |
2005-01-28T00:00:00 | 0.820452 | 0.83428 | 0.815842 | 0.83428 | 26,603,925 | 0 | 0 | 0700.HK |
2005-01-31T00:00:00 | 0.82967 | 0.838889 | 0.820452 | 0.838889 | 19,108,181 | 0 | 0 | 0700.HK |
2005-02-01T00:00:00 | 0.838889 | 0.866545 | 0.838889 | 0.861935 | 27,047,595 | 0 | 0 | 0700.HK |
2005-02-02T00:00:00 | 0.875763 | 0.8942 | 0.866545 | 0.8942 | 58,029,642 | 0 | 0 | 0700.HK |
2005-02-03T00:00:00 | 0.889591 | 0.908028 | 0.875763 | 0.884982 | 12,099,497 | 0 | 0 | 0700.HK |
2005-02-04T00:00:00 | 0.884982 | 0.95873 | 0.884982 | 0.921856 | 83,657,276 | 0 | 0 | 0700.HK |
2005-02-07T00:00:00 | 0.940293 | 0.940293 | 0.912637 | 0.912637 | 18,728,512 | 0 | 0 | 0700.HK |
2005-02-08T00:00:00 | 0.912637 | 0.917247 | 0.875763 | 0.889591 | 32,423,703 | 0 | 0 | 0700.HK |
2005-02-14T00:00:00 | 0.89881 | 0.921856 | 0.8942 | 0.921856 | 36,128,184 | 0 | 0 | 0700.HK |
2005-02-15T00:00:00 | 0.921856 | 0.921856 | 0.889591 | 0.903419 | 23,365,893 | 0 | 0 | 0700.HK |
2005-02-16T00:00:00 | 0.908028 | 0.912637 | 0.884982 | 0.8942 | 10,154,238 | 0 | 0 | 0700.HK |
2005-02-17T00:00:00 | 0.903419 | 0.917247 | 0.8942 | 0.903419 | 12,467,787 | 0 | 0 | 0700.HK |
2005-02-18T00:00:00 | 0.903419 | 0.908028 | 0.8942 | 0.908028 | 6,145,208 | 0 | 0 | 0700.HK |
2005-02-21T00:00:00 | 0.912637 | 0.995604 | 0.912637 | 0.986386 | 226,282,519 | 0 | 0 | 0700.HK |
2005-02-22T00:00:00 | 0.986386 | 0.986386 | 0.95873 | 0.967949 | 30,820,416 | 0 | 0 | 0700.HK |
2005-02-23T00:00:00 | 0.977167 | 0.977167 | 0.931075 | 0.95873 | 51,298,659 | 0 | 0 | 0700.HK |
2005-02-24T00:00:00 | 0.977167 | 0.977167 | 0.949512 | 0.949512 | 14,318,932 | 0 | 0 | 0700.HK |
2005-02-25T00:00:00 | 0.967949 | 0.977167 | 0.95873 | 0.977167 | 15,306,070 | 0 | 0 | 0700.HK |
2005-02-28T00:00:00 | 0.977167 | 0.986386 | 0.917247 | 0.940293 | 29,169,400 | 0 | 0 | 0700.HK |
2005-03-01T00:00:00 | 0.949512 | 0.949512 | 0.931075 | 0.949512 | 5,423,837 | 0 | 0 | 0700.HK |
2005-03-02T00:00:00 | 0.949512 | 0.949512 | 0.931075 | 0.931075 | 6,445,146 | 0 | 0 | 0700.HK |
2005-03-03T00:00:00 | 0.931075 | 0.940293 | 0.921856 | 0.940293 | 10,290,647 | 0 | 0 | 0700.HK |
2005-03-04T00:00:00 | 0.949512 | 0.986386 | 0.949512 | 0.95873 | 28,502,268 | 0 | 0 | 0700.HK |
2005-03-07T00:00:00 | 0.977167 | 0.986386 | 0.967949 | 0.977167 | 22,069,596 | 0 | 0 | 0700.HK |
2005-03-08T00:00:00 | 0.977167 | 1.004823 | 0.977167 | 0.977167 | 21,581,451 | 0 | 0 | 0700.HK |
2005-03-09T00:00:00 | 0.977167 | 0.977167 | 0.95873 | 0.95873 | 8,124,909 | 0 | 0 | 0700.HK |
2005-03-10T00:00:00 | 0.95873 | 0.995604 | 0.949512 | 0.986386 | 21,451,279 | 0 | 0 | 0700.HK |
2005-03-11T00:00:00 | 0.977167 | 0.977167 | 0.949512 | 0.977167 | 16,076,255 | 0 | 0 | 0700.HK |
2005-03-14T00:00:00 | 0.95873 | 0.967949 | 0.95873 | 0.95873 | 5,836,049 | 0 | 0 | 0700.HK |
2005-03-15T00:00:00 | 0.95873 | 0.95873 | 0.931075 | 0.940293 | 13,429,422 | 0 | 0 | 0700.HK |
2005-03-16T00:00:00 | 0.931075 | 0.949512 | 0.917247 | 0.931075 | 13,505,356 | 0 | 0 | 0700.HK |
2005-03-17T00:00:00 | 0.921856 | 0.95873 | 0.917247 | 0.949512 | 34,360,013 | 0 | 0 | 0700.HK |
2005-03-18T00:00:00 | 0.95873 | 0.977167 | 0.940293 | 0.967949 | 26,533,415 | 0 | 0 | 0700.HK |
2005-03-21T00:00:00 | 0.977167 | 1.050916 | 0.949512 | 1.02326 | 86,835,645 | 0 | 0 | 0700.HK |
2005-03-22T00:00:00 | 1.014042 | 1.02326 | 0.995604 | 1.014042 | 21,049,969 | 0 | 0 | 0700.HK |
2005-03-23T00:00:00 | 0.995604 | 1.032479 | 0.995604 | 1.02326 | 26,245,951 | 0 | 0 | 0700.HK |
2005-03-24T00:00:00 | 1.02326 | 1.097009 | 1.02326 | 1.069353 | 79,735,841 | 0 | 0 | 0700.HK |
2005-03-29T00:00:00 | 1.060134 | 1.078572 | 1.060134 | 1.069353 | 30,481,969 | 0 | 0 | 0700.HK |
2005-03-30T00:00:00 | 1.050916 | 1.069353 | 1.041697 | 1.060134 | 27,551,469 | 0 | 0 | 0700.HK |
2005-03-31T00:00:00 | 1.060134 | 1.069353 | 1.041697 | 1.041697 | 30,555,191 | 0 | 0 | 0700.HK |
2005-04-01T00:00:00 | 1.050916 | 1.050916 | 1.004823 | 1.041697 | 13,722,310 | 0 | 0 | 0700.HK |
2005-04-04T00:00:00 | 1.041697 | 1.041697 | 1.004823 | 1.014042 | 19,346,829 | 0 | 0 | 0700.HK |
2005-04-06T00:00:00 | 1.014042 | 1.02326 | 1.004823 | 1.02326 | 15,306,070 | 0 | 0 | 0700.HK |
2005-04-07T00:00:00 | 1.032479 | 1.032479 | 1.014042 | 1.02326 | 19,851,246 | 0 | 0 | 0700.HK |
2005-04-08T00:00:00 | 1.032479 | 1.032479 | 1.014042 | 1.014042 | 14,449,104 | 0 | 0 | 0700.HK |
2005-04-11T00:00:00 | 1.02326 | 1.02326 | 0.995604 | 1.004823 | 10,272,749 | 0 | 0 | 0700.HK |
2005-04-12T00:00:00 | 1.014042 | 1.032479 | 1.014042 | 1.02326 | 15,794,216 | 0 | 0 | 0700.HK |
2005-04-13T00:00:00 | 1.02326 | 1.02326 | 0.995604 | 1.014042 | 4,411,424 | 0 | 0 | 0700.HK |
2005-04-14T00:00:00 | 1.004823 | 1.004823 | 0.977167 | 0.995604 | 15,457,938 | 0 | 0 | 0700.HK |
2005-04-15T00:00:00 | 0.977167 | 0.977167 | 0.949512 | 0.95873 | 13,158,230 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.