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 |
|---|---|---|---|---|---|---|---|---|
2006-07-04T00:00:00 | 2.94994 | 2.977596 | 2.894629 | 2.894629 | 4,542,464 | 0 | 0 | 0700.HK |
2006-07-05T00:00:00 | 2.903847 | 2.977596 | 2.894629 | 2.94994 | 8,282,200 | 0 | 0 | 0700.HK |
2006-07-06T00:00:00 | 2.931503 | 2.94994 | 2.857754 | 2.931503 | 8,656,445 | 0 | 0 | 0700.HK |
2006-07-07T00:00:00 | 2.931503 | 2.931503 | 2.774787 | 2.848536 | 12,849,072 | 0 | 0 | 0700.HK |
2006-07-10T00:00:00 | 2.75635 | 2.75635 | 2.489012 | 2.618072 | 72,771 | 0 | 0 | 0700.HK |
2006-07-11T00:00:00 | 2.654946 | 2.75635 | 2.654946 | 2.737913 | 31,915,223 | 0 | 0 | 0700.HK |
2006-07-12T00:00:00 | 2.747132 | 2.784006 | 2.719476 | 2.765569 | 23,848,615 | 0 | 0 | 0700.HK |
2006-07-13T00:00:00 | 2.765569 | 2.774787 | 2.728695 | 2.774787 | 22,904,867 | 0 | 0 | 0700.HK |
2006-07-14T00:00:00 | 2.765569 | 2.848536 | 2.701039 | 2.848536 | 17,676,830 | 0 | 0 | 0700.HK |
2006-07-17T00:00:00 | 2.830099 | 2.830099 | 2.747132 | 2.774787 | 9,977,149 | 0 | 0 | 0700.HK |
2006-07-18T00:00:00 | 2.774787 | 2.774787 | 2.69182 | 2.728695 | 22,724,774 | 0 | 0 | 0700.HK |
2006-07-19T00:00:00 | 2.719476 | 2.728695 | 2.710257 | 2.719476 | 14,042,316 | 0 | 0 | 0700.HK |
2006-07-20T00:00:00 | 2.774787 | 2.802443 | 2.737913 | 2.737913 | 18,609,188 | 0 | 0 | 0700.HK |
2006-07-21T00:00:00 | 2.728695 | 2.737913 | 2.701039 | 2.719476 | 12,800,257 | 0 | 0 | 0700.HK |
2006-07-24T00:00:00 | 2.717632 | 2.717632 | 2.69182 | 2.70657 | 26,782,911 | 0 | 0 | 0700.HK |
2006-07-25T00:00:00 | 2.765569 | 2.765569 | 2.69182 | 2.702883 | 25,101,522 | 0 | 0 | 0700.HK |
2006-07-26T00:00:00 | 2.710257 | 2.747132 | 2.684445 | 2.717632 | 8,168,842 | 0 | 0 | 0700.HK |
2006-07-27T00:00:00 | 2.732382 | 2.747132 | 2.695508 | 2.736069 | 16,477,619 | 0 | 0 | 0700.HK |
2006-07-28T00:00:00 | 2.736069 | 2.765569 | 2.713945 | 2.758194 | 19,759,041 | 0 | 0 | 0700.HK |
2006-07-31T00:00:00 | 2.758194 | 2.772944 | 2.70657 | 2.736069 | 12,247,026 | 0 | 0 | 0700.HK |
2006-08-01T00:00:00 | 2.736069 | 2.868817 | 2.736069 | 2.854067 | 23,566,575 | 0 | 0 | 0700.HK |
2006-08-02T00:00:00 | 2.846692 | 2.931503 | 2.798756 | 2.920441 | 54,051,257 | 0 | 0 | 0700.HK |
2006-08-03T00:00:00 | 2.927816 | 3.060563 | 2.913066 | 3.042126 | 21,183,775 | 0 | 0 | 0700.HK |
2006-08-04T00:00:00 | 3.034751 | 3.079 | 2.986814 | 3.034751 | 15,927,479 | 0 | 0 | 0700.HK |
2006-08-07T00:00:00 | 3.038438 | 3.101125 | 2.986814 | 3.001564 | 9,485,289 | 0 | 0 | 0700.HK |
2006-08-08T00:00:00 | 3.012626 | 3.049501 | 3.001564 | 3.012626 | 7,137,770 | 0 | 0 | 0700.HK |
2006-08-09T00:00:00 | 3.023689 | 3.082687 | 3.020001 | 3.042126 | 5,114,869 | 0 | 0 | 0700.HK |
2006-08-10T00:00:00 | 3.056875 | 3.056875 | 2.94994 | 2.953628 | 7,723,545 | 0 | 0 | 0700.HK |
2006-08-11T00:00:00 | 3.005252 | 3.056875 | 2.961002 | 3.034751 | 7,072,684 | 0 | 0 | 0700.HK |
2006-08-14T00:00:00 | 3.034751 | 3.09375 | 3.031064 | 3.053188 | 11,950,342 | 0 | 0 | 0700.HK |
2006-08-15T00:00:00 | 3.056875 | 3.079 | 3.005252 | 3.056875 | 11,211,073 | 0 | 0 | 0700.HK |
2006-08-16T00:00:00 | 3.079 | 3.22281 | 3.060563 | 3.19331 | 18,419,353 | 0 | 0 | 0700.HK |
2006-08-17T00:00:00 | 3.204373 | 3.292871 | 3.19331 | 3.237559 | 16,469,483 | 0 | 0 | 0700.HK |
2006-08-18T00:00:00 | 3.230184 | 3.230184 | 3.200685 | 3.230184 | 15,669,467 | 0 | 0 | 0700.HK |
2006-08-21T00:00:00 | 3.22281 | 3.270746 | 3.101125 | 3.189623 | 18,110,194 | 0 | 0 | 0700.HK |
2006-08-22T00:00:00 | 3.19331 | 3.20806 | 3.115874 | 3.189623 | 15,263,764 | 0 | 0 | 0700.HK |
2006-08-23T00:00:00 | 3.20806 | 3.20806 | 3.079 | 3.115874 | 20,616,225 | 0 | 0 | 0700.HK |
2006-08-24T00:00:00 | 3.134311 | 3.152749 | 3.082687 | 3.09375 | 22,957,804 | 0 | 0 | 0700.HK |
2006-08-25T00:00:00 | 3.115874 | 3.189623 | 3.097437 | 3.126937 | 23,571,999 | 0 | 0 | 0700.HK |
2006-08-28T00:00:00 | 3.189623 | 3.189623 | 3.020001 | 3.079 | 13,421,666 | 0 | 0 | 0700.HK |
2006-08-29T00:00:00 | 3.115874 | 3.115874 | 3.060563 | 3.082687 | 9,893,563 | 0 | 0 | 0700.HK |
2006-08-30T00:00:00 | 3.090062 | 3.171186 | 3.082687 | 3.112187 | 15,680,885 | 0 | 0 | 0700.HK |
2006-08-31T00:00:00 | 3.104812 | 3.141686 | 3.060563 | 3.134311 | 12,377,198 | 0 | 0 | 0700.HK |
2006-09-01T00:00:00 | 3.134311 | 3.134311 | 3.086375 | 3.130624 | 36,132,252 | 0 | 0 | 0700.HK |
2006-09-04T00:00:00 | 3.130624 | 3.20806 | 3.130624 | 3.171186 | 8,434,068 | 0 | 0 | 0700.HK |
2006-09-05T00:00:00 | 3.137999 | 3.241247 | 3.137999 | 3.20806 | 7,814,942 | 0 | 0 | 0700.HK |
2006-09-06T00:00:00 | 3.211747 | 3.281808 | 3.211747 | 3.267059 | 13,051,793 | 0 | 0 | 0700.HK |
2006-09-07T00:00:00 | 3.259684 | 3.329745 | 3.20806 | 3.318683 | 16,620,944 | 0 | 0 | 0700.HK |
2006-09-08T00:00:00 | 3.318683 | 3.340807 | 3.292871 | 3.340807 | 9,823,161 | 0 | 0 | 0700.HK |
2006-09-11T00:00:00 | 3.340807 | 3.373994 | 3.303933 | 3.33712 | 9,944,010 | 0 | 0 | 0700.HK |
2006-09-12T00:00:00 | 3.348182 | 3.348182 | 3.278121 | 3.318683 | 10,770,440 | 0 | 0 | 0700.HK |
2006-09-13T00:00:00 | 3.329745 | 3.491992 | 3.329745 | 3.45143 | 25,251,963 | 0 | 0 | 0700.HK |
2006-09-14T00:00:00 | 3.45143 | 3.45143 | 3.344495 | 3.407181 | 22,409,600 | 0 | 0 | 0700.HK |
2006-09-15T00:00:00 | 3.403494 | 3.440368 | 3.392431 | 3.425618 | 14,590,124 | 0 | 0 | 0700.HK |
2006-09-18T00:00:00 | 3.444055 | 3.499367 | 3.444055 | 3.480929 | 30,250,940 | 0 | 0 | 0700.HK |
2006-09-19T00:00:00 | 3.484617 | 3.491992 | 3.432993 | 3.477242 | 33,509,013 | 0 | 0 | 0700.HK |
2006-09-20T00:00:00 | 3.477242 | 3.477242 | 3.366619 | 3.429305 | 13,407,293 | 0 | 0 | 0700.HK |
2006-09-21T00:00:00 | 3.432993 | 3.462492 | 3.410868 | 3.447743 | 15,021,319 | 0 | 0 | 0700.HK |
2006-09-22T00:00:00 | 3.46618 | 3.46618 | 3.407181 | 3.421931 | 11,063,544 | 0 | 0 | 0700.HK |
2006-09-25T00:00:00 | 3.421931 | 3.455117 | 3.418243 | 3.421931 | 10,747,600 | 0 | 0 | 0700.HK |
2006-09-26T00:00:00 | 3.432993 | 3.432993 | 3.270746 | 3.377682 | 9,154,711 | 0 | 0 | 0700.HK |
2006-09-27T00:00:00 | 3.373994 | 3.45143 | 3.362932 | 3.385056 | 14,542,730 | 0 | 0 | 0700.HK |
2006-09-28T00:00:00 | 3.370307 | 3.392431 | 3.311308 | 3.348182 | 10,818,414 | 0 | 0 | 0700.HK |
2006-09-29T00:00:00 | 3.348182 | 3.35187 | 3.281808 | 3.30762 | 25,100,540 | 0 | 0 | 0700.HK |
2006-10-03T00:00:00 | 3.300246 | 3.300246 | 3.20806 | 3.226497 | 19,842,585 | 0 | 0 | 0700.HK |
2006-10-04T00:00:00 | 3.20806 | 3.22281 | 3.182248 | 3.204373 | 6,090,970 | 0 | 0 | 0700.HK |
2006-10-05T00:00:00 | 3.226497 | 3.366619 | 3.219122 | 3.300246 | 25,447,584 | 0 | 0 | 0700.HK |
2006-10-06T00:00:00 | 3.35187 | 3.373994 | 3.263371 | 3.370307 | 15,994,898 | 0 | 0 | 0700.HK |
2006-10-09T00:00:00 | 3.373994 | 3.385056 | 3.237559 | 3.318683 | 6,687,592 | 0 | 0 | 0700.HK |
2006-10-10T00:00:00 | 3.355557 | 3.373994 | 3.274434 | 3.318683 | 8,953,340 | 0 | 0 | 0700.HK |
2006-10-11T00:00:00 | 3.318683 | 3.410868 | 3.303933 | 3.318683 | 14,628,090 | 0 | 0 | 0700.HK |
2006-10-12T00:00:00 | 3.329745 | 3.340807 | 3.300246 | 3.326058 | 14,957,860 | 0 | 0 | 0700.HK |
2006-10-13T00:00:00 | 3.300246 | 3.410868 | 3.300246 | 3.340807 | 14,758,263 | 0 | 0 | 0700.HK |
2006-10-16T00:00:00 | 3.344495 | 3.432993 | 3.33712 | 3.35187 | 14,965,057 | 0 | 0 | 0700.HK |
2006-10-17T00:00:00 | 3.355557 | 3.421931 | 3.355557 | 3.407181 | 33,488,983 | 0 | 0 | 0700.HK |
2006-10-18T00:00:00 | 3.407181 | 3.421931 | 3.381369 | 3.403494 | 3,541,766 | 0 | 0 | 0700.HK |
2006-10-19T00:00:00 | 3.399806 | 3.410868 | 3.385056 | 3.403494 | 6,009,775 | 0 | 0 | 0700.HK |
2006-10-20T00:00:00 | 3.399806 | 3.418243 | 3.399806 | 3.410868 | 8,494,489 | 0 | 0 | 0700.HK |
2006-10-23T00:00:00 | 3.447743 | 3.447743 | 3.296558 | 3.33712 | 13,239,588 | 0 | 0 | 0700.HK |
2006-10-24T00:00:00 | 3.366619 | 3.366619 | 3.318683 | 3.33712 | 8,999,486 | 0 | 0 | 0700.HK |
2006-10-25T00:00:00 | 3.33712 | 3.366619 | 3.300246 | 3.32237 | 6,058,562 | 0 | 0 | 0700.HK |
2006-10-26T00:00:00 | 3.318683 | 3.377682 | 3.318683 | 3.355557 | 9,851,810 | 0 | 0 | 0700.HK |
2006-10-27T00:00:00 | 3.355557 | 3.410868 | 3.300246 | 3.329745 | 8,866,890 | 0 | 0 | 0700.HK |
2006-10-31T00:00:00 | 3.329745 | 3.440368 | 3.32237 | 3.43668 | 26,651,112 | 0 | 0 | 0700.HK |
2006-11-01T00:00:00 | 3.480929 | 3.602615 | 3.458805 | 3.602615 | 41,583,242 | 0 | 0 | 0700.HK |
2006-11-02T00:00:00 | 3.59524 | 3.7243 | 3.576803 | 3.687425 | 34,346,849 | 0 | 0 | 0700.HK |
2006-11-03T00:00:00 | 3.834922 | 3.834922 | 3.676363 | 3.696644 | 14,528,666 | 0 | 0 | 0700.HK |
2006-11-06T00:00:00 | 3.687425 | 3.779611 | 3.668988 | 3.770392 | 22,169,785 | 0 | 0 | 0700.HK |
2006-11-07T00:00:00 | 3.853359 | 3.853359 | 3.761174 | 3.779611 | 11,536,503 | 0 | 0 | 0700.HK |
2006-11-08T00:00:00 | 3.733518 | 3.779611 | 3.687425 | 3.779611 | 5,201,655 | 0 | 0 | 0700.HK |
2006-11-09T00:00:00 | 3.751955 | 4.056168 | 3.751955 | 4.046949 | 15,422,943 | 0 | 0 | 0700.HK |
2006-11-10T00:00:00 | 4.046949 | 4.129916 | 3.890234 | 3.927108 | 18,646,514 | 0 | 0 | 0700.HK |
2006-11-13T00:00:00 | 3.945545 | 4.046949 | 3.927108 | 4.019294 | 8,043,551 | 0 | 0 | 0700.HK |
2006-11-14T00:00:00 | 4.046949 | 4.111479 | 3.963982 | 4.000856 | 5,155,911 | 0 | 0 | 0700.HK |
2006-11-15T00:00:00 | 4.056168 | 4.111479 | 3.982419 | 3.982419 | 7,159,466 | 0 | 0 | 0700.HK |
2006-11-16T00:00:00 | 4.000856 | 4.074605 | 3.917889 | 3.982419 | 8,206,266 | 0 | 0 | 0700.HK |
2006-11-17T00:00:00 | 4.028512 | 4.028512 | 3.908671 | 3.927108 | 6,752,005 | 0 | 0 | 0700.HK |
2006-11-20T00:00:00 | 3.917889 | 3.963982 | 3.908671 | 3.945545 | 11,015,814 | 0 | 0 | 0700.HK |
2006-11-21T00:00:00 | 3.917889 | 4.378818 | 3.917889 | 4.369599 | 26,513,037 | 0 | 0 | 0700.HK |
2006-11-22T00:00:00 | 4.42491 | 4.461785 | 4.185228 | 4.258976 | 19,132,262 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.