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 |
|---|---|---|---|---|---|---|---|---|
2005-04-18T00:00:00 | 0.940293 | 0.949512 | 0.931075 | 0.931075 | 24,363,880 | 0 | 0 | 0700.HK |
2005-04-19T00:00:00 | 0.931075 | 0.949512 | 0.921856 | 0.940293 | 27,015,594 | 0 | 0 | 0700.HK |
2005-04-20T00:00:00 | 0.949512 | 0.95873 | 0.940293 | 0.940293 | 11,840,238 | 0 | 0 | 0700.HK |
2005-04-21T00:00:00 | 0.940293 | 0.940293 | 0.931075 | 0.940293 | 11,270,735 | 0 | 0 | 0700.HK |
2005-04-22T00:00:00 | 0.95873 | 0.986386 | 0.95873 | 0.986386 | 23,886,582 | 0 | 0 | 0700.HK |
2005-04-25T00:00:00 | 0.977167 | 0.977167 | 0.95873 | 0.967949 | 15,175,898 | 0 | 0 | 0700.HK |
2005-04-26T00:00:00 | 0.977167 | 0.995604 | 0.95873 | 0.986386 | 21,256,020 | 0 | 0 | 0700.HK |
2005-04-27T00:00:00 | 0.986386 | 1.014042 | 0.977167 | 1.004823 | 50,461,164 | 0 | 0 | 0700.HK |
2005-04-28T00:00:00 | 1.014042 | 1.032479 | 1.014042 | 1.032479 | 12,011,631 | 0 | 0 | 0700.HK |
2005-04-29T00:00:00 | 1.032479 | 1.032479 | 0.977167 | 0.995604 | 16,092,527 | 0 | 0 | 0700.HK |
2005-05-03T00:00:00 | 0.995604 | 1.02326 | 0.995604 | 1.014042 | 18,809,870 | 0 | 0 | 0700.HK |
2005-05-04T00:00:00 | 1.014042 | 1.014042 | 1.004823 | 1.014042 | 3,368,203 | 0 | 0 | 0700.HK |
2005-05-05T00:00:00 | 1.014042 | 1.050916 | 1.014042 | 1.041697 | 20,019,385 | 0 | 0 | 0700.HK |
2005-05-06T00:00:00 | 1.041697 | 1.050916 | 1.02326 | 1.032479 | 10,272,749 | 0 | 0 | 0700.HK |
2005-05-09T00:00:00 | 1.032479 | 1.041697 | 1.014042 | 1.032479 | 14,340,627 | 0 | 0 | 0700.HK |
2005-05-10T00:00:00 | 1.050916 | 1.050916 | 1.032479 | 1.041697 | 21,977,391 | 0 | 0 | 0700.HK |
2005-05-11T00:00:00 | 1.032479 | 1.032479 | 1.004823 | 1.004823 | 15,219,289 | 0 | 0 | 0700.HK |
2005-05-12T00:00:00 | 1.014042 | 1.02326 | 0.995604 | 1.014042 | 9,860,537 | 0 | 0 | 0700.HK |
2005-05-13T00:00:00 | 1.014042 | 1.014042 | 0.967949 | 0.967949 | 22,064,172 | 0 | 0 | 0700.HK |
2005-05-17T00:00:00 | 0.977167 | 0.986386 | 0.95873 | 0.986386 | 4,838,063 | 0 | 0 | 0700.HK |
2005-05-18T00:00:00 | 0.986386 | 0.995604 | 0.95873 | 0.977167 | 11,829,390 | 0 | 0 | 0700.HK |
2005-05-19T00:00:00 | 0.967949 | 1.041697 | 0.95873 | 1.032479 | 58,940,847 | 0 | 0 | 0700.HK |
2005-05-20T00:00:00 | 1.032479 | 1.041697 | 1.014042 | 1.014042 | 18,419,353 | 0 | 0 | 0700.HK |
2005-05-23T00:00:00 | 1.014042 | 1.014042 | 0.995604 | 1.014042 | 12,129,898 | 0 | 0 | 0700.HK |
2005-05-24T00:00:00 | 1.014042 | 1.014042 | 0.995604 | 1.004823 | 12,333,807 | 0 | 0 | 0700.HK |
2005-05-25T00:00:00 | 1.014042 | 1.02326 | 0.995604 | 1.004823 | 24,027,602 | 0 | 0 | 0700.HK |
2005-05-26T00:00:00 | 1.004823 | 1.032479 | 0.986386 | 1.02326 | 23,929,973 | 0 | 0 | 0700.HK |
2005-05-27T00:00:00 | 1.032479 | 1.041697 | 1.004823 | 1.032479 | 40,982,519 | 0 | 0 | 0700.HK |
2005-05-30T00:00:00 | 1.032479 | 1.032479 | 1.014042 | 1.014042 | 14,720,296 | 0 | 0 | 0700.HK |
2005-05-31T00:00:00 | 1.02326 | 1.02326 | 1.014042 | 1.02326 | 79,464,649 | 0 | 0 | 0700.HK |
2005-06-01T00:00:00 | 1.02326 | 1.032479 | 1.02326 | 1.02326 | 23,501,489 | 0 | 0 | 0700.HK |
2005-06-02T00:00:00 | 1.032479 | 1.08779 | 1.032479 | 1.069353 | 107,375,720 | 0 | 0 | 0700.HK |
2005-06-03T00:00:00 | 1.078572 | 1.106227 | 1.041697 | 1.041697 | 32,464,382 | 0 | 0 | 0700.HK |
2005-06-06T00:00:00 | 1.050916 | 1.078572 | 1.050916 | 1.060134 | 31,745,723 | 0 | 0 | 0700.HK |
2005-06-07T00:00:00 | 1.069353 | 1.078572 | 1.060134 | 1.069353 | 13,174,502 | 0 | 0 | 0700.HK |
2005-06-08T00:00:00 | 1.069353 | 1.106227 | 1.069353 | 1.097009 | 53,699,369 | 0 | 0 | 0700.HK |
2005-06-09T00:00:00 | 1.097009 | 1.106227 | 1.078572 | 1.097009 | 14,790,806 | 0 | 0 | 0700.HK |
2005-06-10T00:00:00 | 1.097009 | 1.115446 | 1.078572 | 1.078572 | 11,407,415 | 0 | 0 | 0700.HK |
2005-06-13T00:00:00 | 1.08779 | 1.097009 | 1.069353 | 1.08779 | 10,248,341 | 0 | 0 | 0700.HK |
2005-06-14T00:00:00 | 1.08779 | 1.124664 | 1.08779 | 1.106227 | 32,852,701 | 0 | 0 | 0700.HK |
2005-06-15T00:00:00 | 1.106227 | 1.115446 | 1.097009 | 1.106227 | 5,033,321 | 0 | 0 | 0700.HK |
2005-06-16T00:00:00 | 1.106227 | 1.106227 | 1.060134 | 1.097009 | 9,697,822 | 0 | 0 | 0700.HK |
2005-06-17T00:00:00 | 1.08779 | 1.161539 | 1.08779 | 1.15232 | 45,386,676 | 0 | 0 | 0700.HK |
2005-06-20T00:00:00 | 1.143101 | 1.15232 | 1.133883 | 1.15232 | 24,629,648 | 0 | 0 | 0700.HK |
2005-06-21T00:00:00 | 1.143101 | 1.143101 | 1.133883 | 1.133883 | 8,716,107 | 0 | 0 | 0700.HK |
2005-06-22T00:00:00 | 1.143101 | 1.198413 | 1.133883 | 1.179976 | 26,864,269 | 0 | 0 | 0700.HK |
2005-06-23T00:00:00 | 1.179976 | 1.226069 | 1.179976 | 1.189194 | 50,075,312 | 0 | 0 | 0700.HK |
2005-06-24T00:00:00 | 1.198413 | 1.198413 | 1.170757 | 1.189194 | 57,169,909 | 0 | 0 | 0700.HK |
2005-06-27T00:00:00 | 1.179976 | 1.189194 | 1.170757 | 1.179976 | 19,596,326 | 0 | 0 | 0700.HK |
2005-06-28T00:00:00 | 1.161539 | 1.161539 | 1.115446 | 1.124664 | 56,760,464 | 0 | 0 | 0700.HK |
2005-06-29T00:00:00 | 1.143101 | 1.143101 | 1.133883 | 1.133883 | 10,261,901 | 0 | 0 | 0700.HK |
2005-06-30T00:00:00 | 1.133883 | 1.143101 | 1.078572 | 1.08779 | 34,327,470 | 0 | 0 | 0700.HK |
2005-07-04T00:00:00 | 1.08779 | 1.115446 | 1.078572 | 1.097009 | 25,882,554 | 0 | 0 | 0700.HK |
2005-07-05T00:00:00 | 1.08779 | 1.106227 | 1.08779 | 1.097009 | 8,265,929 | 0 | 0 | 0700.HK |
2005-07-06T00:00:00 | 1.097009 | 1.133883 | 1.097009 | 1.133883 | 32,689,471 | 0 | 0 | 0700.HK |
2005-07-07T00:00:00 | 1.124664 | 1.124664 | 1.08779 | 1.08779 | 27,238,514 | 0 | 0 | 0700.HK |
2005-07-08T00:00:00 | 1.097009 | 1.124664 | 1.097009 | 1.115446 | 34,247,116 | 0 | 0 | 0700.HK |
2005-07-11T00:00:00 | 1.124664 | 1.189194 | 1.124664 | 1.179976 | 33,372,874 | 0 | 0 | 0700.HK |
2005-07-12T00:00:00 | 1.179976 | 1.189194 | 1.143101 | 1.161539 | 49,312,070 | 0 | 0 | 0700.HK |
2005-07-13T00:00:00 | 1.143101 | 1.161539 | 1.143101 | 1.143101 | 30,872,485 | 0 | 0 | 0700.HK |
2005-07-14T00:00:00 | 1.143101 | 1.189194 | 1.143101 | 1.179976 | 124,384,875 | 0 | 0 | 0700.HK |
2005-07-15T00:00:00 | 1.179976 | 1.179976 | 1.15232 | 1.170757 | 7,609,644 | 0 | 0 | 0700.HK |
2005-07-18T00:00:00 | 1.170757 | 1.179976 | 1.143101 | 1.143101 | 28,008,699 | 0 | 0 | 0700.HK |
2005-07-19T00:00:00 | 1.143101 | 1.143101 | 1.097009 | 1.124664 | 26,799,183 | 0 | 0 | 0700.HK |
2005-07-20T00:00:00 | 1.124664 | 1.124664 | 1.097009 | 1.097009 | 46,287,033 | 0 | 0 | 0700.HK |
2005-07-21T00:00:00 | 1.106227 | 1.143101 | 1.106227 | 1.115446 | 26,961,898 | 0 | 0 | 0700.HK |
2005-07-22T00:00:00 | 1.115446 | 1.115446 | 1.060134 | 1.069353 | 45,972,450 | 0 | 0 | 0700.HK |
2005-07-25T00:00:00 | 1.060134 | 1.115446 | 1.060134 | 1.106227 | 43,379,855 | 0 | 0 | 0700.HK |
2005-07-26T00:00:00 | 1.115446 | 1.133883 | 1.106227 | 1.106227 | 11,943,291 | 0 | 0 | 0700.HK |
2005-07-27T00:00:00 | 1.124664 | 1.124664 | 1.115446 | 1.124664 | 3,335,660 | 0 | 0 | 0700.HK |
2005-07-28T00:00:00 | 1.133883 | 1.143101 | 1.115446 | 1.124664 | 3,601,428 | 0 | 0 | 0700.HK |
2005-07-29T00:00:00 | 1.124664 | 1.124664 | 1.115446 | 1.124664 | 6,958,784 | 0 | 0 | 0700.HK |
2005-08-01T00:00:00 | 1.124664 | 1.124664 | 1.106227 | 1.115446 | 12,870,767 | 0 | 0 | 0700.HK |
2005-08-02T00:00:00 | 1.124664 | 1.133883 | 1.097009 | 1.097009 | 10,408,345 | 0 | 0 | 0700.HK |
2005-08-03T00:00:00 | 1.106227 | 1.106227 | 1.060134 | 1.08779 | 38,541,792 | 0 | 0 | 0700.HK |
2005-08-04T00:00:00 | 1.106227 | 1.115446 | 1.097009 | 1.097009 | 18,072,228 | 0 | 0 | 0700.HK |
2005-08-05T00:00:00 | 1.097009 | 1.106227 | 1.060134 | 1.078572 | 13,277,555 | 0 | 0 | 0700.HK |
2005-08-08T00:00:00 | 1.106227 | 1.124664 | 1.097009 | 1.106227 | 30,634,677 | 0 | 0 | 0700.HK |
2005-08-09T00:00:00 | 1.124664 | 1.15232 | 1.124664 | 1.133883 | 47,892,489 | 0 | 0 | 0700.HK |
2005-08-10T00:00:00 | 1.15232 | 1.179976 | 1.143101 | 1.179976 | 21,586,875 | 0 | 0 | 0700.HK |
2005-08-11T00:00:00 | 1.179976 | 1.21685 | 1.161539 | 1.207631 | 25,003,892 | 0 | 0 | 0700.HK |
2005-08-12T00:00:00 | 1.235287 | 1.373566 | 1.235287 | 1.34591 | 120,631,580 | 0 | 0 | 0700.HK |
2005-08-15T00:00:00 | 1.392003 | 1.41044 | 1.34591 | 1.401221 | 46,780,493 | 0 | 0 | 0700.HK |
2005-08-16T00:00:00 | 1.401221 | 1.401221 | 1.327473 | 1.355128 | 36,623,381 | 0 | 0 | 0700.HK |
2005-08-17T00:00:00 | 1.327473 | 1.34591 | 1.299817 | 1.318254 | 45,140,813 | 0 | 0 | 0700.HK |
2005-08-18T00:00:00 | 1.318254 | 1.318254 | 1.226069 | 1.253724 | 30,780,280 | 0 | 0 | 0700.HK |
2005-08-19T00:00:00 | 1.262943 | 1.290599 | 1.244506 | 1.290599 | 7,799,478 | 0 | 0 | 0700.HK |
2005-08-22T00:00:00 | 1.299817 | 1.299817 | 1.272161 | 1.290599 | 4,366,189 | 0 | 0 | 0700.HK |
2005-08-23T00:00:00 | 1.290599 | 1.309036 | 1.272161 | 1.299817 | 10,858,523 | 0 | 0 | 0700.HK |
2005-08-24T00:00:00 | 1.327473 | 1.364347 | 1.290599 | 1.327473 | 29,527,373 | 0 | 0 | 0700.HK |
2005-08-25T00:00:00 | 1.34591 | 1.392003 | 1.34591 | 1.392003 | 50,047,651 | 0 | 0 | 0700.HK |
2005-08-26T00:00:00 | 1.392003 | 1.47497 | 1.373566 | 1.465751 | 59,062,883 | 0 | 0 | 0700.HK |
2005-08-29T00:00:00 | 1.456533 | 1.456533 | 1.41044 | 1.428877 | 47,827,403 | 0 | 0 | 0700.HK |
2005-08-30T00:00:00 | 1.428877 | 1.438096 | 1.364347 | 1.382784 | 29,201,943 | 0 | 0 | 0700.HK |
2005-08-31T00:00:00 | 1.401221 | 1.41044 | 1.364347 | 1.382784 | 21,594,500 | 0 | 0 | 0700.HK |
2005-09-01T00:00:00 | 1.401221 | 1.511844 | 1.392003 | 1.502626 | 57,104,335 | 0 | 0 | 0700.HK |
2005-09-02T00:00:00 | 1.511844 | 1.5395 | 1.484188 | 1.530281 | 32,966,087 | 0 | 0 | 0700.HK |
2005-09-05T00:00:00 | 1.521063 | 1.530281 | 1.465751 | 1.465751 | 24,390,999 | 0 | 0 | 0700.HK |
2005-09-06T00:00:00 | 1.493407 | 1.493407 | 1.419658 | 1.428877 | 11,021,238 | 0 | 0 | 0700.HK |
2005-09-07T00:00:00 | 1.447314 | 1.493407 | 1.447314 | 1.47497 | 16,521,010 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.