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 |
|---|---|---|---|---|---|---|---|---|
2006-11-23T00:00:00 | 4.369599 | 4.452566 | 4.148354 | 4.240539 | 45,910,401 | 0 | 0 | 0700.HK |
2006-11-24T00:00:00 | 4.240539 | 4.240539 | 4.019294 | 4.056168 | 21,109,577 | 0 | 0 | 0700.HK |
2006-11-27T00:00:00 | 4.056168 | 4.120698 | 3.871797 | 3.908671 | 16,179,308 | 0 | 0 | 0700.HK |
2006-11-28T00:00:00 | 3.881015 | 4.056168 | 3.834922 | 3.853359 | 30,666,005 | 0 | 0 | 0700.HK |
2006-11-29T00:00:00 | 3.890234 | 4.000856 | 3.751955 | 3.798048 | 23,006,884 | 0 | 0 | 0700.HK |
2006-11-30T00:00:00 | 3.871797 | 3.963982 | 3.871797 | 3.963982 | 19,715,650 | 0 | 0 | 0700.HK |
2006-12-01T00:00:00 | 4.019294 | 4.028512 | 3.862578 | 3.881015 | 20,445,455 | 0 | 0 | 0700.HK |
2006-12-04T00:00:00 | 3.954764 | 3.963982 | 3.890234 | 3.936327 | 11,802,271 | 0 | 0 | 0700.HK |
2006-12-05T00:00:00 | 4.019294 | 4.185228 | 4.019294 | 4.157572 | 32,315,226 | 0 | 0 | 0700.HK |
2006-12-06T00:00:00 | 4.240539 | 4.378818 | 4.203665 | 4.258976 | 28,751,765 | 0 | 0 | 0700.HK |
2006-12-07T00:00:00 | 4.369599 | 4.378818 | 4.111479 | 4.148354 | 15,492,379 | 0 | 0 | 0700.HK |
2006-12-08T00:00:00 | 4.148354 | 4.305069 | 4.074605 | 4.102261 | 9,144,590 | 0 | 0 | 0700.HK |
2006-12-11T00:00:00 | 4.093042 | 4.093042 | 4.019294 | 4.046949 | 18,820,717 | 0 | 0 | 0700.HK |
2006-12-12T00:00:00 | 4.093042 | 4.249758 | 4.093042 | 4.222102 | 15,484,764 | 0 | 0 | 0700.HK |
2006-12-13T00:00:00 | 4.203665 | 4.203665 | 4.010075 | 4.093042 | 24,014,042 | 0 | 0 | 0700.HK |
2006-12-14T00:00:00 | 4.231321 | 4.240539 | 4.056168 | 4.139135 | 13,299,250 | 0 | 0 | 0700.HK |
2006-12-15T00:00:00 | 4.148354 | 4.240539 | 4.093042 | 4.157572 | 23,045,540 | 0 | 0 | 0700.HK |
2006-12-18T00:00:00 | 4.157572 | 4.295851 | 4.157572 | 4.258976 | 13,421,232 | 0 | 0 | 0700.HK |
2006-12-19T00:00:00 | 4.240539 | 4.388036 | 4.203665 | 4.277413 | 16,260,758 | 0 | 0 | 0700.HK |
2006-12-20T00:00:00 | 4.240539 | 4.461785 | 4.222102 | 4.452566 | 19,088,655 | 0 | 0 | 0700.HK |
2006-12-21T00:00:00 | 4.507878 | 4.581626 | 4.42491 | 4.517096 | 20,538,702 | 0 | 0 | 0700.HK |
2006-12-22T00:00:00 | 4.517096 | 4.950369 | 4.517096 | 4.710686 | 23,305,683 | 0 | 0 | 0700.HK |
2006-12-27T00:00:00 | 4.738342 | 4.81209 | 4.655375 | 4.738342 | 32,011,968 | 0 | 0 | 0700.HK |
2006-12-28T00:00:00 | 4.729123 | 4.959587 | 4.673812 | 4.94115 | 17,281,969 | 0 | 0 | 0700.HK |
2006-12-29T00:00:00 | 4.94115 | 5.116303 | 4.94115 | 5.107084 | 18,581,488 | 0 | 0 | 0700.HK |
2007-01-02T00:00:00 | 5.107084 | 5.171614 | 4.978024 | 5.014899 | 6,355,300 | 0 | 0 | 0700.HK |
2007-01-03T00:00:00 | 5.097866 | 5.217707 | 4.987243 | 5.014899 | 12,956,149 | 0 | 0 | 0700.HK |
2007-01-04T00:00:00 | 5.07021 | 5.438953 | 5.042554 | 5.346767 | 57,565,904 | 0 | 0 | 0700.HK |
2007-01-05T00:00:00 | 5.254581 | 5.273018 | 4.996461 | 5.2638 | 45,233,512 | 0 | 0 | 0700.HK |
2007-01-08T00:00:00 | 5.254581 | 5.309893 | 5.00568 | 5.088647 | 27,986,353 | 0 | 0 | 0700.HK |
2007-01-09T00:00:00 | 5.097866 | 5.097866 | 4.867402 | 4.968806 | 21,564,301 | 0 | 0 | 0700.HK |
2007-01-10T00:00:00 | 4.959587 | 5.226926 | 4.867402 | 5.07021 | 17,069,089 | 0 | 0 | 0700.HK |
2007-01-11T00:00:00 | 5.07021 | 5.07021 | 4.94115 | 4.987243 | 15,383,951 | 0 | 0 | 0700.HK |
2007-01-12T00:00:00 | 5.014899 | 5.236144 | 5.014899 | 5.116303 | 27,503,913 | 0 | 0 | 0700.HK |
2007-01-15T00:00:00 | 5.143958 | 5.273018 | 5.143958 | 5.254581 | 8,295,760 | 0 | 0 | 0700.HK |
2007-01-16T00:00:00 | 5.273018 | 5.503483 | 5.143958 | 5.420515 | 22,926,834 | 0 | 0 | 0700.HK |
2007-01-17T00:00:00 | 5.420515 | 5.466608 | 5.291456 | 5.438953 | 10,909,350 | 0 | 0 | 0700.HK |
2007-01-18T00:00:00 | 5.494264 | 5.604887 | 5.438953 | 5.58645 | 29,205,230 | 0 | 0 | 0700.HK |
2007-01-19T00:00:00 | 5.641761 | 5.641761 | 5.503483 | 5.512701 | 38,887,860 | 0 | 0 | 0700.HK |
2007-01-22T00:00:00 | 5.531138 | 5.733947 | 5.531138 | 5.641761 | 21,154,714 | 0 | 0 | 0700.HK |
2007-01-23T00:00:00 | 5.558794 | 5.807695 | 5.558794 | 5.568012 | 16,334,083 | 0 | 0 | 0700.HK |
2007-01-24T00:00:00 | 5.770821 | 5.863007 | 5.715509 | 5.761602 | 23,199,794 | 0 | 0 | 0700.HK |
2007-01-25T00:00:00 | 5.807695 | 5.881444 | 5.715509 | 5.863007 | 12,401,290 | 0 | 0 | 0700.HK |
2007-01-26T00:00:00 | 5.844569 | 5.863007 | 5.641761 | 5.853788 | 29,604,283 | 0 | 0 | 0700.HK |
2007-01-29T00:00:00 | 5.826132 | 5.826132 | 5.420515 | 5.52192 | 13,217,893 | 0 | 0 | 0700.HK |
2007-01-30T00:00:00 | 5.623324 | 5.697072 | 5.438953 | 5.697072 | 12,284,992 | 0 | 0 | 0700.HK |
2007-01-31T00:00:00 | 5.660198 | 5.697072 | 5.32833 | 5.595668 | 11,932,443 | 0 | 0 | 0700.HK |
2007-02-01T00:00:00 | 5.595668 | 5.595668 | 5.337548 | 5.346767 | 8,195,576 | 0 | 0 | 0700.HK |
2007-02-02T00:00:00 | 5.494264 | 5.503483 | 5.273018 | 5.383641 | 28,958,537 | 0 | 0 | 0700.HK |
2007-02-05T00:00:00 | 5.365204 | 5.743165 | 5.346767 | 5.558794 | 15,464,902 | 0 | 0 | 0700.HK |
2007-02-06T00:00:00 | 5.715509 | 5.715509 | 5.402078 | 5.697072 | 13,058,909 | 0 | 0 | 0700.HK |
2007-02-07T00:00:00 | 5.715509 | 5.807695 | 5.438953 | 5.503483 | 10,861,924 | 0 | 0 | 0700.HK |
2007-02-08T00:00:00 | 5.568012 | 5.577231 | 5.402078 | 5.420515 | 10,520,347 | 0 | 0 | 0700.HK |
2007-02-09T00:00:00 | 5.531138 | 5.706291 | 5.512701 | 5.623324 | 13,327,731 | 0 | 0 | 0700.HK |
2007-02-12T00:00:00 | 5.623324 | 5.623324 | 5.531138 | 5.531138 | 2,906,146 | 0 | 0 | 0700.HK |
2007-02-13T00:00:00 | 5.715509 | 5.715509 | 5.438953 | 5.438953 | 6,048,815 | 0 | 0 | 0700.HK |
2007-02-14T00:00:00 | 5.494264 | 5.678635 | 5.383641 | 5.402078 | 6,923,529 | 0 | 0 | 0700.HK |
2007-02-15T00:00:00 | 5.438953 | 5.531138 | 5.319111 | 5.337548 | 15,669,603 | 0 | 0 | 0700.HK |
2007-02-16T00:00:00 | 5.337548 | 5.475827 | 4.978024 | 5.383641 | 17,345,233 | 0 | 0 | 0700.HK |
2007-02-21T00:00:00 | 5.383641 | 5.402078 | 5.254581 | 5.300674 | 11,681,319 | 0 | 0 | 0700.HK |
2007-02-22T00:00:00 | 5.300674 | 5.411297 | 5.282237 | 5.291456 | 14,030,785 | 0 | 0 | 0700.HK |
2007-02-23T00:00:00 | 5.291456 | 5.291456 | 5.024117 | 5.116303 | 21,101,300 | 0 | 0 | 0700.HK |
2007-02-26T00:00:00 | 5.107084 | 5.116303 | 4.784434 | 4.950369 | 33,837,291 | 0 | 0 | 0700.HK |
2007-02-27T00:00:00 | 4.922713 | 4.922713 | 4.793653 | 4.885839 | 15,194,198 | 0 | 0 | 0700.HK |
2007-02-28T00:00:00 | 4.636937 | 5.088647 | 4.636937 | 4.895057 | 27,935,515 | 0 | 0 | 0700.HK |
2007-03-01T00:00:00 | 4.959587 | 5.19927 | 4.959587 | 5.07021 | 22,896,731 | 0 | 0 | 0700.HK |
2007-03-02T00:00:00 | 5.07021 | 5.162396 | 4.931932 | 4.968806 | 10,164,272 | 0 | 0 | 0700.HK |
2007-03-05T00:00:00 | 4.885839 | 4.904276 | 4.6185 | 4.655375 | 14,042,316 | 0 | 0 | 0700.HK |
2007-03-06T00:00:00 | 4.710686 | 4.784434 | 4.609282 | 4.765997 | 24,456,627 | 0 | 0 | 0700.HK |
2007-03-07T00:00:00 | 4.922713 | 4.922713 | 4.765997 | 4.913494 | 15,529,804 | 0 | 0 | 0700.HK |
2007-03-08T00:00:00 | 4.922713 | 5.180833 | 4.922713 | 5.097866 | 10,538,517 | 0 | 0 | 0700.HK |
2007-03-09T00:00:00 | 5.180833 | 5.291456 | 5.162396 | 5.226926 | 6,497,215 | 0 | 0 | 0700.HK |
2007-03-12T00:00:00 | 5.273018 | 5.438953 | 5.236144 | 5.39286 | 5,325,666 | 0 | 0 | 0700.HK |
2007-03-13T00:00:00 | 5.438953 | 5.438953 | 5.217707 | 5.346767 | 3,551,507 | 0 | 0 | 0700.HK |
2007-03-14T00:00:00 | 5.125521 | 5.125521 | 4.987243 | 4.987243 | 6,964,207 | 0 | 0 | 0700.HK |
2007-03-15T00:00:00 | 5.07021 | 5.245363 | 5.07021 | 5.208488 | 6,659,795 | 0 | 0 | 0700.HK |
2007-03-16T00:00:00 | 5.190051 | 5.420515 | 5.162396 | 5.254581 | 9,793,607 | 0 | 0 | 0700.HK |
2007-03-19T00:00:00 | 5.208488 | 5.485045 | 5.208488 | 5.485045 | 11,435,891 | 0 | 0 | 0700.HK |
2007-03-20T00:00:00 | 5.485045 | 5.503483 | 5.180833 | 5.254581 | 7,099,261 | 0 | 0 | 0700.HK |
2007-03-21T00:00:00 | 5.346767 | 5.346767 | 4.793653 | 5.07021 | 18,330,370 | 0 | 0 | 0700.HK |
2007-03-22T00:00:00 | 5.060991 | 5.060991 | 4.74756 | 4.848964 | 55,484,506 | 0 | 0 | 0700.HK |
2007-03-23T00:00:00 | 4.858183 | 4.978024 | 4.775216 | 4.978024 | 30,462,443 | 0 | 0 | 0700.HK |
2007-03-26T00:00:00 | 5.00568 | 5.014899 | 4.858183 | 4.913494 | 37,293,642 | 0 | 0 | 0700.HK |
2007-03-27T00:00:00 | 4.885839 | 4.885839 | 4.793653 | 4.821309 | 16,430,605 | 0 | 0 | 0700.HK |
2007-03-28T00:00:00 | 4.793653 | 4.802872 | 4.544752 | 4.627719 | 32,571,502 | 0 | 0 | 0700.HK |
2007-03-29T00:00:00 | 4.581626 | 4.701467 | 4.572407 | 4.673812 | 27,395,805 | 0 | 0 | 0700.HK |
2007-03-30T00:00:00 | 4.793653 | 4.793653 | 4.68303 | 4.701467 | 28,836,545 | 0 | 0 | 0700.HK |
2007-04-02T00:00:00 | 4.729123 | 4.738342 | 4.600063 | 4.664593 | 10,300,633 | 0 | 0 | 0700.HK |
2007-04-03T00:00:00 | 4.627719 | 4.655375 | 4.563189 | 4.636937 | 20,687,060 | 0 | 0 | 0700.HK |
2007-04-04T00:00:00 | 4.655375 | 4.664593 | 4.609282 | 4.636937 | 22,872,324 | 0 | 0 | 0700.HK |
2007-04-10T00:00:00 | 4.655375 | 4.922713 | 4.655375 | 4.839746 | 25,463,411 | 0 | 0 | 0700.HK |
2007-04-11T00:00:00 | 4.922713 | 4.94115 | 4.784434 | 4.793653 | 18,723,088 | 0 | 0 | 0700.HK |
2007-04-12T00:00:00 | 4.885839 | 4.885839 | 4.701467 | 4.765997 | 13,356,011 | 0 | 0 | 0700.HK |
2007-04-13T00:00:00 | 4.839746 | 4.839746 | 4.572407 | 4.646156 | 22,205,360 | 0 | 0 | 0700.HK |
2007-04-16T00:00:00 | 4.738342 | 4.738342 | 4.646156 | 4.646156 | 18,097,893 | 0 | 0 | 0700.HK |
2007-04-17T00:00:00 | 4.664593 | 4.701467 | 4.646156 | 4.646156 | 14,463,884 | 0 | 0 | 0700.HK |
2007-04-18T00:00:00 | 4.655375 | 4.655375 | 4.517096 | 4.55397 | 22,769,271 | 0 | 0 | 0700.HK |
2007-04-19T00:00:00 | 4.55397 | 4.55397 | 4.332725 | 4.48944 | 37,393,110 | 0 | 0 | 0700.HK |
2007-04-20T00:00:00 | 4.48944 | 4.636937 | 4.48944 | 4.590845 | 25,421,528 | 0 | 0 | 0700.HK |
2007-04-23T00:00:00 | 4.646156 | 4.81209 | 4.581626 | 4.609282 | 35,466,476 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.