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 |
|---|---|---|---|---|---|---|---|---|
2006-02-06T00:00:00 | 1.834494 | 1.889805 | 1.825275 | 1.889805 | 16,355,241 | 0 | 0 | 0700.HK |
2006-02-07T00:00:00 | 1.880587 | 1.926679 | 1.843712 | 1.852931 | 11,449,369 | 0 | 0 | 0700.HK |
2006-02-08T00:00:00 | 1.86215 | 1.86215 | 1.779182 | 1.843712 | 34,435,947 | 0 | 0 | 0700.HK |
2006-02-09T00:00:00 | 1.843712 | 1.852931 | 1.806838 | 1.825275 | 17,085,089 | 0 | 0 | 0700.HK |
2006-02-10T00:00:00 | 1.825275 | 1.852931 | 1.825275 | 1.852931 | 12,181,940 | 0 | 0 | 0700.HK |
2006-02-13T00:00:00 | 1.86215 | 1.880587 | 1.843712 | 1.843712 | 15,696,587 | 0 | 0 | 0700.HK |
2006-02-14T00:00:00 | 1.843712 | 1.871368 | 1.834494 | 1.852931 | 9,852,195 | 0 | 0 | 0700.HK |
2006-02-15T00:00:00 | 1.871368 | 1.871368 | 1.834494 | 1.852931 | 7,482,184 | 0 | 0 | 0700.HK |
2006-02-16T00:00:00 | 1.880587 | 1.991209 | 1.86215 | 1.954335 | 26,132,051 | 0 | 0 | 0700.HK |
2006-02-17T00:00:00 | 1.963554 | 1.981991 | 1.917461 | 1.963554 | 14,175,515 | 0 | 0 | 0700.HK |
2006-02-20T00:00:00 | 1.963554 | 2.101832 | 1.954335 | 2.074177 | 31,827,081 | 0 | 0 | 0700.HK |
2006-02-21T00:00:00 | 2.064958 | 2.064958 | 1.991209 | 2.046521 | 8,407,388 | 0 | 0 | 0700.HK |
2006-02-22T00:00:00 | 2.037302 | 2.074177 | 2.037302 | 2.055739 | 4,067,878 | 0 | 0 | 0700.HK |
2006-02-23T00:00:00 | 2.046521 | 2.046521 | 1.991209 | 1.991209 | 6,454,367 | 0 | 0 | 0700.HK |
2006-02-24T00:00:00 | 1.991209 | 1.991209 | 1.917461 | 1.917461 | 11,643,667 | 0 | 0 | 0700.HK |
2006-02-27T00:00:00 | 1.917461 | 1.935898 | 1.899024 | 1.899024 | 9,307,305 | 0 | 0 | 0700.HK |
2006-02-28T00:00:00 | 1.917461 | 1.954335 | 1.908242 | 1.935898 | 19,563,783 | 0 | 0 | 0700.HK |
2006-03-01T00:00:00 | 1.926679 | 2.000428 | 1.908242 | 1.991209 | 21,082,458 | 0 | 0 | 0700.HK |
2006-03-02T00:00:00 | 2.000428 | 2.028084 | 1.935898 | 1.963554 | 17,649,168 | 0 | 0 | 0700.HK |
2006-03-03T00:00:00 | 1.945117 | 1.954335 | 1.880587 | 1.908242 | 15,208,441 | 0 | 0 | 0700.HK |
2006-03-06T00:00:00 | 1.908242 | 1.908242 | 1.852931 | 1.86215 | 12,252,449 | 0 | 0 | 0700.HK |
2006-03-07T00:00:00 | 1.917461 | 1.917461 | 1.852931 | 1.852931 | 11,135,139 | 0 | 0 | 0700.HK |
2006-03-08T00:00:00 | 1.852931 | 1.852931 | 1.806838 | 1.825275 | 19,856,670 | 0 | 0 | 0700.HK |
2006-03-09T00:00:00 | 1.843712 | 1.86215 | 1.834494 | 1.834494 | 9,735,789 | 0 | 0 | 0700.HK |
2006-03-10T00:00:00 | 1.816057 | 1.843712 | 1.816057 | 1.834494 | 3,129,554 | 0 | 0 | 0700.HK |
2006-03-13T00:00:00 | 1.86215 | 1.917461 | 1.843712 | 1.908242 | 10,169,696 | 0 | 0 | 0700.HK |
2006-03-14T00:00:00 | 1.935898 | 1.963554 | 1.889805 | 1.935898 | 11,894,476 | 0 | 0 | 0700.HK |
2006-03-15T00:00:00 | 1.935898 | 2.018865 | 1.935898 | 1.991209 | 24,708,293 | 0 | 0 | 0700.HK |
2006-03-16T00:00:00 | 1.991209 | 2.046521 | 1.991209 | 2.028084 | 35,727,287 | 0 | 0 | 0700.HK |
2006-03-17T00:00:00 | 2.009647 | 2.064958 | 1.981991 | 1.981991 | 33,079,987 | 0 | 0 | 0700.HK |
2006-03-20T00:00:00 | 2.009647 | 2.046521 | 1.954335 | 2.028084 | 12,501,946 | 0 | 0 | 0700.HK |
2006-03-21T00:00:00 | 2.018865 | 2.018865 | 1.981991 | 2.000428 | 21,275,004 | 0 | 0 | 0700.HK |
2006-03-22T00:00:00 | 2.000428 | 2.009647 | 1.880587 | 1.889805 | 42,197,459 | 0 | 0 | 0700.HK |
2006-03-23T00:00:00 | 2.064958 | 2.138706 | 2.028084 | 2.129488 | 61,383,743 | 0 | 0 | 0700.HK |
2006-03-24T00:00:00 | 2.203236 | 2.276985 | 2.203236 | 2.212455 | 77,055,885 | 0 | 0 | 0700.HK |
2006-03-27T00:00:00 | 2.212455 | 2.221674 | 2.175581 | 2.212455 | 13,928,415 | 0 | 0 | 0700.HK |
2006-03-28T00:00:00 | 2.267766 | 2.323078 | 2.212455 | 2.313859 | 24,918,288 | 0 | 0 | 0700.HK |
2006-03-29T00:00:00 | 2.313859 | 2.507449 | 2.313859 | 2.489012 | 34,983,754 | 0 | 0 | 0700.HK |
2006-03-30T00:00:00 | 2.470575 | 2.49823 | 2.424482 | 2.442919 | 20,279,936 | 0 | 0 | 0700.HK |
2006-03-31T00:00:00 | 2.442919 | 2.442919 | 2.387608 | 2.406045 | 23,317,079 | 0 | 0 | 0700.HK |
2006-04-03T00:00:00 | 2.406045 | 2.452138 | 2.359952 | 2.406045 | 33,883,415 | 0 | 0 | 0700.HK |
2006-04-04T00:00:00 | 2.406045 | 2.544323 | 2.406045 | 2.535105 | 20,771,401 | 0 | 0 | 0700.HK |
2006-04-06T00:00:00 | 2.535105 | 2.535105 | 2.442919 | 2.49823 | 27,195,123 | 0 | 0 | 0700.HK |
2006-04-07T00:00:00 | 2.516668 | 2.608853 | 2.507449 | 2.581198 | 33,980,344 | 0 | 0 | 0700.HK |
2006-04-10T00:00:00 | 2.608853 | 2.82088 | 2.525886 | 2.765569 | 30,829,094 | 0 | 0 | 0700.HK |
2006-04-11T00:00:00 | 2.765569 | 2.765569 | 2.553542 | 2.581198 | 31,512,319 | 0 | 0 | 0700.HK |
2006-04-12T00:00:00 | 2.56276 | 2.673383 | 2.544323 | 2.673383 | 23,902,853 | 0 | 0 | 0700.HK |
2006-04-13T00:00:00 | 2.673383 | 2.673383 | 2.590416 | 2.599635 | 18,066,804 | 0 | 0 | 0700.HK |
2006-04-18T00:00:00 | 2.590416 | 2.784006 | 2.590416 | 2.774787 | 38,650,269 | 0 | 0 | 0700.HK |
2006-04-19T00:00:00 | 2.784006 | 2.793225 | 2.75635 | 2.793225 | 32,574,160 | 0 | 0 | 0700.HK |
2006-04-20T00:00:00 | 2.765569 | 2.811662 | 2.673383 | 2.784006 | 30,834,518 | 0 | 0 | 0700.HK |
2006-04-21T00:00:00 | 2.784006 | 2.903847 | 2.682602 | 2.793225 | 15,951,507 | 0 | 0 | 0700.HK |
2006-04-24T00:00:00 | 2.784006 | 2.802443 | 2.673383 | 2.673383 | 8,016,432 | 0 | 0 | 0700.HK |
2006-04-25T00:00:00 | 2.69182 | 2.728695 | 2.553542 | 2.553542 | 21,055,338 | 0 | 0 | 0700.HK |
2006-04-26T00:00:00 | 2.56276 | 2.682602 | 2.56276 | 2.645728 | 9,003,571 | 0 | 0 | 0700.HK |
2006-04-27T00:00:00 | 2.654946 | 2.793225 | 2.654946 | 2.75635 | 12,040,920 | 0 | 0 | 0700.HK |
2006-04-28T00:00:00 | 2.75635 | 2.894629 | 2.636509 | 2.88541 | 13,963,670 | 0 | 0 | 0700.HK |
2006-05-02T00:00:00 | 2.894629 | 2.977596 | 2.811662 | 2.876192 | 28,325,017 | 0 | 0 | 0700.HK |
2006-05-03T00:00:00 | 2.82088 | 2.94994 | 2.82088 | 2.876192 | 6,389,281 | 0 | 0 | 0700.HK |
2006-05-04T00:00:00 | 2.876192 | 2.894629 | 2.830099 | 2.876192 | 5,266,546 | 0 | 0 | 0700.HK |
2006-05-08T00:00:00 | 2.876192 | 2.894629 | 2.866973 | 2.876192 | 12,100,582 | 0 | 0 | 0700.HK |
2006-05-09T00:00:00 | 2.876192 | 2.968377 | 2.876192 | 2.913066 | 26,815,454 | 0 | 0 | 0700.HK |
2006-05-10T00:00:00 | 2.94994 | 3.125093 | 2.931503 | 2.931503 | 29,641,274 | 0 | 0 | 0700.HK |
2006-05-11T00:00:00 | 2.94994 | 3.01447 | 2.94994 | 2.959159 | 16,797,517 | 0 | 0 | 0700.HK |
2006-05-12T00:00:00 | 2.913066 | 2.959159 | 2.830099 | 2.830099 | 24,234,250 | 0 | 0 | 0700.HK |
2006-05-15T00:00:00 | 2.839317 | 2.839317 | 2.728695 | 2.75635 | 13,473,898 | 0 | 0 | 0700.HK |
2006-05-16T00:00:00 | 2.728695 | 2.737913 | 2.682602 | 2.728695 | 9,827,994 | 0 | 0 | 0700.HK |
2006-05-17T00:00:00 | 2.719476 | 2.793225 | 2.719476 | 2.793225 | 16,100,391 | 0 | 0 | 0700.HK |
2006-05-18T00:00:00 | 2.673383 | 2.728695 | 2.654946 | 2.673383 | 8,309,319 | 0 | 0 | 0700.HK |
2006-05-19T00:00:00 | 2.673383 | 2.82088 | 2.673383 | 2.774787 | 34,381,166 | 0 | 0 | 0700.HK |
2006-05-22T00:00:00 | 2.765569 | 2.774787 | 2.62729 | 2.682602 | 11,221,920 | 0 | 0 | 0700.HK |
2006-05-23T00:00:00 | 2.590416 | 2.719476 | 2.590416 | 2.69182 | 23,955,280 | 0 | 0 | 0700.HK |
2006-05-24T00:00:00 | 2.719476 | 2.765569 | 2.645728 | 2.682602 | 7,056,413 | 0 | 0 | 0700.HK |
2006-05-25T00:00:00 | 3.171186 | 3.392431 | 3.152749 | 3.27259 | 111,366,878 | 0 | 0 | 0700.HK |
2006-05-26T00:00:00 | 3.291027 | 3.355557 | 3.226497 | 3.235716 | 37,436,642 | 0 | 0 | 0700.HK |
2006-05-29T00:00:00 | 3.235716 | 3.263371 | 3.079 | 3.079 | 28,464,301 | 0 | 0 | 0700.HK |
2006-05-30T00:00:00 | 3.079 | 3.198841 | 3.060563 | 3.097437 | 21,953,857 | 0 | 0 | 0700.HK |
2006-06-01T00:00:00 | 3.097437 | 3.327901 | 3.079 | 3.309464 | 37,088,746 | 0 | 0 | 0700.HK |
2006-06-02T00:00:00 | 3.291027 | 3.291027 | 3.152749 | 3.189623 | 25,654,753 | 0 | 0 | 0700.HK |
2006-06-05T00:00:00 | 3.189623 | 3.27259 | 3.189623 | 3.244934 | 11,704,642 | 0 | 0 | 0700.HK |
2006-06-06T00:00:00 | 3.254153 | 3.33712 | 3.20806 | 3.235716 | 20,324,265 | 0 | 0 | 0700.HK |
2006-06-07T00:00:00 | 3.254153 | 3.254153 | 2.986814 | 3.042126 | 29,841,956 | 0 | 0 | 0700.HK |
2006-06-08T00:00:00 | 3.032907 | 3.032907 | 2.866973 | 2.922284 | 37,191,256 | 0 | 0 | 0700.HK |
2006-06-09T00:00:00 | 2.931503 | 3.023689 | 2.931503 | 3.005252 | 22,416,722 | 0 | 0 | 0700.HK |
2006-06-12T00:00:00 | 3.042126 | 3.244934 | 3.023689 | 3.198841 | 23,186,907 | 0 | 0 | 0700.HK |
2006-06-13T00:00:00 | 3.005252 | 3.005252 | 2.830099 | 2.922284 | 53,869,558 | 0 | 0 | 0700.HK |
2006-06-14T00:00:00 | 2.894629 | 2.894629 | 2.654946 | 2.774787 | 36,404,800 | 0 | 0 | 0700.HK |
2006-06-15T00:00:00 | 2.784006 | 2.839317 | 2.75635 | 2.82088 | 27,688,692 | 0 | 0 | 0700.HK |
2006-06-16T00:00:00 | 2.931503 | 2.996033 | 2.857754 | 2.913066 | 40,375,049 | 0 | 0 | 0700.HK |
2006-06-19T00:00:00 | 2.913066 | 2.913066 | 2.830099 | 2.894629 | 7,414,386 | 0 | 0 | 0700.HK |
2006-06-20T00:00:00 | 2.857754 | 2.857754 | 2.710257 | 2.774787 | 22,197,056 | 0 | 0 | 0700.HK |
2006-06-21T00:00:00 | 2.765569 | 2.913066 | 2.747132 | 2.866973 | 12,398,893 | 0 | 0 | 0700.HK |
2006-06-22T00:00:00 | 2.94994 | 2.986814 | 2.88541 | 2.913066 | 9,833,418 | 0 | 0 | 0700.HK |
2006-06-23T00:00:00 | 2.830099 | 2.913066 | 2.830099 | 2.848536 | 2,690,223 | 0 | 0 | 0700.HK |
2006-06-26T00:00:00 | 2.88541 | 2.88541 | 2.793225 | 2.848536 | 6,416,400 | 0 | 0 | 0700.HK |
2006-06-27T00:00:00 | 2.857754 | 2.857754 | 2.75635 | 2.784006 | 11,591,305 | 0 | 0 | 0700.HK |
2006-06-28T00:00:00 | 2.737913 | 2.784006 | 2.737913 | 2.784006 | 10,120,881 | 0 | 0 | 0700.HK |
2006-06-29T00:00:00 | 2.88541 | 2.894629 | 2.784006 | 2.876192 | 13,959,993 | 0 | 0 | 0700.HK |
2006-06-30T00:00:00 | 2.94994 | 3.023689 | 2.940722 | 3.023689 | 35,330,891 | 0 | 0 | 0700.HK |
2006-07-03T00:00:00 | 2.986814 | 2.986814 | 2.88541 | 2.922284 | 8,923,710 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.