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 |
|---|---|---|---|---|---|---|---|---|
2005-09-08T00:00:00 | 1.438096 | 1.47497 | 1.428877 | 1.47497 | 37,196,680 | 0 | 0 | 0700.HK |
2005-09-09T00:00:00 | 1.47497 | 1.530281 | 1.47497 | 1.502626 | 30,460,273 | 0 | 0 | 0700.HK |
2005-09-12T00:00:00 | 1.502626 | 1.594811 | 1.502626 | 1.567155 | 41,264,559 | 0 | 0 | 0700.HK |
2005-09-13T00:00:00 | 1.60403 | 1.613248 | 1.530281 | 1.5395 | 31,637,246 | 0 | 0 | 0700.HK |
2005-09-14T00:00:00 | 1.548718 | 1.576374 | 1.548718 | 1.567155 | 11,715,489 | 0 | 0 | 0700.HK |
2005-09-15T00:00:00 | 1.511844 | 1.511844 | 1.456533 | 1.484188 | 64,554,519 | 0 | 0 | 0700.HK |
2005-09-16T00:00:00 | 1.484188 | 1.493407 | 1.438096 | 1.456533 | 32,651,504 | 0 | 0 | 0700.HK |
2005-09-20T00:00:00 | 1.484188 | 1.5395 | 1.484188 | 1.521063 | 19,973,239 | 0 | 0 | 0700.HK |
2005-09-21T00:00:00 | 1.530281 | 1.60403 | 1.521063 | 1.548718 | 46,037,536 | 0 | 0 | 0700.HK |
2005-09-22T00:00:00 | 1.548718 | 1.677778 | 1.5395 | 1.631685 | 37,419,058 | 0 | 0 | 0700.HK |
2005-09-23T00:00:00 | 1.650123 | 1.659341 | 1.60403 | 1.650123 | 12,952,125 | 0 | 0 | 0700.HK |
2005-09-26T00:00:00 | 1.640904 | 1.659341 | 1.622467 | 1.631685 | 11,726,337 | 0 | 0 | 0700.HK |
2005-09-27T00:00:00 | 1.640904 | 1.705434 | 1.613248 | 1.622467 | 31,187,068 | 0 | 0 | 0700.HK |
2005-09-28T00:00:00 | 1.622467 | 1.640904 | 1.594811 | 1.613248 | 11,395,483 | 0 | 0 | 0700.HK |
2005-09-29T00:00:00 | 1.622467 | 1.751527 | 1.613248 | 1.73309 | 45,798,887 | 0 | 0 | 0700.HK |
2005-09-30T00:00:00 | 1.742308 | 1.751527 | 1.686997 | 1.742308 | 18,175,280 | 0 | 0 | 0700.HK |
2005-10-03T00:00:00 | 1.73309 | 1.788401 | 1.714652 | 1.73309 | 15,262,680 | 0 | 0 | 0700.HK |
2005-10-04T00:00:00 | 1.714652 | 1.73309 | 1.714652 | 1.723871 | 13,028,058 | 0 | 0 | 0700.HK |
2005-10-05T00:00:00 | 1.714652 | 1.714652 | 1.677778 | 1.705434 | 22,051,578 | 0 | 0 | 0700.HK |
2005-10-06T00:00:00 | 1.677778 | 1.696215 | 1.631685 | 1.66856 | 6,970,662 | 0 | 0 | 0700.HK |
2005-10-07T00:00:00 | 1.66856 | 1.66856 | 1.613248 | 1.650123 | 10,147,691 | 0 | 0 | 0700.HK |
2005-10-10T00:00:00 | 1.650123 | 1.677778 | 1.622467 | 1.631685 | 3,612,276 | 0 | 0 | 0700.HK |
2005-10-12T00:00:00 | 1.631685 | 1.631685 | 1.502626 | 1.521063 | 23,105,549 | 0 | 0 | 0700.HK |
2005-10-13T00:00:00 | 1.493407 | 1.5395 | 1.484188 | 1.530281 | 18,126,466 | 0 | 0 | 0700.HK |
2005-10-14T00:00:00 | 1.530281 | 1.5395 | 1.493407 | 1.521063 | 11,802,271 | 0 | 0 | 0700.HK |
2005-10-17T00:00:00 | 1.530281 | 1.5395 | 1.521063 | 1.530281 | 6,237,413 | 0 | 0 | 0700.HK |
2005-10-18T00:00:00 | 1.5395 | 1.5395 | 1.447314 | 1.502626 | 17,882,393 | 0 | 0 | 0700.HK |
2005-10-19T00:00:00 | 1.493407 | 1.521063 | 1.456533 | 1.465751 | 7,857,649 | 0 | 0 | 0700.HK |
2005-10-20T00:00:00 | 1.530281 | 1.548718 | 1.511844 | 1.5395 | 16,168,460 | 0 | 0 | 0700.HK |
2005-10-21T00:00:00 | 1.5395 | 1.677778 | 1.530281 | 1.60403 | 34,480,053 | 0 | 0 | 0700.HK |
2005-10-24T00:00:00 | 1.631685 | 1.640904 | 1.5395 | 1.557937 | 21,261,444 | 0 | 0 | 0700.HK |
2005-10-25T00:00:00 | 1.585593 | 1.613248 | 1.465751 | 1.465751 | 11,200,225 | 0 | 0 | 0700.HK |
2005-10-26T00:00:00 | 1.493407 | 1.521063 | 1.484188 | 1.511844 | 13,472,813 | 0 | 0 | 0700.HK |
2005-10-27T00:00:00 | 1.521063 | 1.521063 | 1.493407 | 1.502626 | 5,022,473 | 0 | 0 | 0700.HK |
2005-10-28T00:00:00 | 1.484188 | 1.493407 | 1.456533 | 1.493407 | 23,002,496 | 0 | 0 | 0700.HK |
2005-10-31T00:00:00 | 1.511844 | 1.511844 | 1.47497 | 1.484188 | 10,630,722 | 0 | 0 | 0700.HK |
2005-11-01T00:00:00 | 1.521063 | 1.548718 | 1.502626 | 1.521063 | 11,612,437 | 0 | 0 | 0700.HK |
2005-11-02T00:00:00 | 1.548718 | 1.594811 | 1.530281 | 1.594811 | 10,602,518 | 0 | 0 | 0700.HK |
2005-11-03T00:00:00 | 1.60403 | 1.677778 | 1.60403 | 1.659341 | 22,769,271 | 0 | 0 | 0700.HK |
2005-11-04T00:00:00 | 1.659341 | 1.66856 | 1.567155 | 1.60403 | 16,190,156 | 0 | 0 | 0700.HK |
2005-11-07T00:00:00 | 1.594811 | 1.622467 | 1.5395 | 1.567155 | 9,638,160 | 0 | 0 | 0700.HK |
2005-11-08T00:00:00 | 1.567155 | 1.622467 | 1.567155 | 1.622467 | 12,881,615 | 0 | 0 | 0700.HK |
2005-11-09T00:00:00 | 1.622467 | 1.622467 | 1.585593 | 1.594811 | 10,592,755 | 0 | 0 | 0700.HK |
2005-11-10T00:00:00 | 1.60403 | 1.613248 | 1.585593 | 1.585593 | 2,566,560 | 0 | 0 | 0700.HK |
2005-11-11T00:00:00 | 1.613248 | 1.659341 | 1.613248 | 1.640904 | 15,268,103 | 0 | 0 | 0700.HK |
2005-11-14T00:00:00 | 1.640904 | 1.650123 | 1.493407 | 1.521063 | 56,364,524 | 0 | 0 | 0700.HK |
2005-11-15T00:00:00 | 1.548718 | 1.576374 | 1.5395 | 1.548718 | 38,422,468 | 0 | 0 | 0700.HK |
2005-11-16T00:00:00 | 1.548718 | 1.567155 | 1.336691 | 1.336691 | 216,411,134 | 0 | 0 | 0700.HK |
2005-11-17T00:00:00 | 1.419658 | 1.493407 | 1.419658 | 1.456533 | 147,040,247 | 0 | 0 | 0700.HK |
2005-11-18T00:00:00 | 1.502626 | 1.530281 | 1.493407 | 1.511844 | 52,676,314 | 0 | 0 | 0700.HK |
2005-11-21T00:00:00 | 1.5395 | 1.5395 | 1.521063 | 1.521063 | 19,102,757 | 0 | 0 | 0700.HK |
2005-11-22T00:00:00 | 1.530281 | 1.548718 | 1.511844 | 1.511844 | 29,332,115 | 0 | 0 | 0700.HK |
2005-11-23T00:00:00 | 1.530281 | 1.530281 | 1.438096 | 1.47497 | 54,699,405 | 0 | 0 | 0700.HK |
2005-11-24T00:00:00 | 1.484188 | 1.60403 | 1.484188 | 1.585593 | 96,374,977 | 0 | 0 | 0700.HK |
2005-11-25T00:00:00 | 1.585593 | 1.60403 | 1.567155 | 1.585593 | 34,680,019 | 0 | 0 | 0700.HK |
2005-11-28T00:00:00 | 1.585593 | 1.594811 | 1.530281 | 1.5395 | 15,306,070 | 0 | 0 | 0700.HK |
2005-11-29T00:00:00 | 1.5395 | 1.5395 | 1.502626 | 1.511844 | 19,135,300 | 0 | 0 | 0700.HK |
2005-11-30T00:00:00 | 1.511844 | 1.530281 | 1.447314 | 1.447314 | 51,060,010 | 0 | 0 | 0700.HK |
2005-12-01T00:00:00 | 1.465751 | 1.511844 | 1.465751 | 1.511844 | 25,003,892 | 0 | 0 | 0700.HK |
2005-12-02T00:00:00 | 1.521063 | 1.548718 | 1.47497 | 1.502626 | 23,246,569 | 0 | 0 | 0700.HK |
2005-12-05T00:00:00 | 1.511844 | 1.557937 | 1.511844 | 1.548718 | 23,037,914 | 0 | 0 | 0700.HK |
2005-12-06T00:00:00 | 1.521063 | 1.5395 | 1.511844 | 1.530281 | 17,274,923 | 0 | 0 | 0700.HK |
2005-12-07T00:00:00 | 1.521063 | 1.521063 | 1.502626 | 1.521063 | 11,384,635 | 0 | 0 | 0700.HK |
2005-12-08T00:00:00 | 1.502626 | 1.530281 | 1.502626 | 1.530281 | 12,290,416 | 0 | 0 | 0700.HK |
2005-12-09T00:00:00 | 1.521063 | 1.5395 | 1.511844 | 1.521063 | 12,398,893 | 0 | 0 | 0700.HK |
2005-12-12T00:00:00 | 1.530281 | 1.576374 | 1.521063 | 1.567155 | 24,412,694 | 0 | 0 | 0700.HK |
2005-12-13T00:00:00 | 1.585593 | 1.585593 | 1.548718 | 1.567155 | 7,555,406 | 0 | 0 | 0700.HK |
2005-12-14T00:00:00 | 1.567155 | 1.576374 | 1.548718 | 1.557937 | 9,795,451 | 0 | 0 | 0700.HK |
2005-12-15T00:00:00 | 1.557937 | 1.557937 | 1.5395 | 1.548718 | 14,801,653 | 0 | 0 | 0700.HK |
2005-12-16T00:00:00 | 1.548718 | 1.548718 | 1.502626 | 1.511844 | 14,046,053 | 0 | 0 | 0700.HK |
2005-12-19T00:00:00 | 1.511844 | 1.521063 | 1.502626 | 1.521063 | 15,913,540 | 0 | 0 | 0700.HK |
2005-12-20T00:00:00 | 1.511844 | 1.557937 | 1.511844 | 1.5395 | 36,073,946 | 0 | 0 | 0700.HK |
2005-12-21T00:00:00 | 1.548718 | 1.576374 | 1.530281 | 1.567155 | 20,772,323 | 0 | 0 | 0700.HK |
2005-12-22T00:00:00 | 1.5395 | 1.576374 | 1.5395 | 1.567155 | 16,173,884 | 0 | 0 | 0700.HK |
2005-12-23T00:00:00 | 1.567155 | 1.567155 | 1.557937 | 1.557937 | 7,869,988 | 0 | 0 | 0700.HK |
2005-12-28T00:00:00 | 1.557937 | 1.557937 | 1.521063 | 1.521063 | 9,215,100 | 0 | 0 | 0700.HK |
2005-12-29T00:00:00 | 1.530281 | 1.548718 | 1.511844 | 1.521063 | 20,404,478 | 0 | 0 | 0700.HK |
2005-12-30T00:00:00 | 1.521063 | 1.530281 | 1.511844 | 1.530281 | 12,076,337 | 0 | 0 | 0700.HK |
2006-01-03T00:00:00 | 1.5395 | 1.622467 | 1.5395 | 1.60403 | 48,011,813 | 0 | 0 | 0700.HK |
2006-01-04T00:00:00 | 1.622467 | 1.686997 | 1.613248 | 1.66856 | 39,840,465 | 0 | 0 | 0700.HK |
2006-01-05T00:00:00 | 1.677778 | 1.686997 | 1.60403 | 1.640904 | 18,205,361 | 0 | 0 | 0700.HK |
2006-01-06T00:00:00 | 1.640904 | 1.742308 | 1.613248 | 1.73309 | 27,428,348 | 0 | 0 | 0700.HK |
2006-01-09T00:00:00 | 1.73309 | 1.760745 | 1.723871 | 1.760745 | 55,569,291 | 0 | 0 | 0700.HK |
2006-01-10T00:00:00 | 1.751527 | 1.769964 | 1.723871 | 1.73309 | 15,527,808 | 0 | 0 | 0700.HK |
2006-01-11T00:00:00 | 1.73309 | 1.73309 | 1.705434 | 1.714652 | 7,875,412 | 0 | 0 | 0700.HK |
2006-01-12T00:00:00 | 1.714652 | 1.806838 | 1.714652 | 1.79762 | 36,497,005 | 0 | 0 | 0700.HK |
2006-01-13T00:00:00 | 1.816057 | 1.871368 | 1.788401 | 1.843712 | 29,219,245 | 0 | 0 | 0700.HK |
2006-01-16T00:00:00 | 1.843712 | 1.945117 | 1.834494 | 1.945117 | 33,112,530 | 0 | 0 | 0700.HK |
2006-01-17T00:00:00 | 1.945117 | 1.972772 | 1.825275 | 1.871368 | 36,339,079 | 0 | 0 | 0700.HK |
2006-01-18T00:00:00 | 1.843712 | 1.880587 | 1.806838 | 1.834494 | 18,821,802 | 0 | 0 | 0700.HK |
2006-01-19T00:00:00 | 1.843712 | 1.871368 | 1.825275 | 1.852931 | 8,862,551 | 0 | 0 | 0700.HK |
2006-01-20T00:00:00 | 1.843712 | 1.917461 | 1.806838 | 1.834494 | 7,913,379 | 0 | 0 | 0700.HK |
2006-01-23T00:00:00 | 1.788401 | 1.788401 | 1.742308 | 1.779182 | 31,393,174 | 0 | 0 | 0700.HK |
2006-01-24T00:00:00 | 1.79762 | 1.825275 | 1.751527 | 1.79762 | 39,110,839 | 0 | 0 | 0700.HK |
2006-01-25T00:00:00 | 1.806838 | 1.871368 | 1.806838 | 1.816057 | 7,289,638 | 0 | 0 | 0700.HK |
2006-01-26T00:00:00 | 1.843712 | 1.843712 | 1.779182 | 1.79762 | 8,688,988 | 0 | 0 | 0700.HK |
2006-01-27T00:00:00 | 1.79762 | 1.843712 | 1.788401 | 1.843712 | 9,621,888 | 0 | 0 | 0700.HK |
2006-02-01T00:00:00 | 1.871368 | 1.908242 | 1.834494 | 1.880587 | 22,763,847 | 0 | 0 | 0700.HK |
2006-02-02T00:00:00 | 1.917461 | 1.926679 | 1.816057 | 1.825275 | 16,347,447 | 0 | 0 | 0700.HK |
2006-02-03T00:00:00 | 1.825275 | 1.834494 | 1.806838 | 1.834494 | 10,012,404 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.