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 |
|---|---|---|---|---|---|---|---|---|
2007-04-24T00:00:00 | 4.664593 | 4.738342 | 4.600063 | 4.729123 | 24,640,495 | 0 | 0 | 0700.HK |
2007-04-25T00:00:00 | 4.719905 | 4.775216 | 4.609282 | 4.655375 | 12,379,910 | 0 | 0 | 0700.HK |
2007-04-26T00:00:00 | 4.673812 | 4.775216 | 4.646156 | 4.729123 | 11,612,437 | 0 | 0 | 0700.HK |
2007-04-27T00:00:00 | 4.729123 | 5.180833 | 4.729123 | 5.088647 | 74,431,328 | 0 | 0 | 0700.HK |
2007-04-30T00:00:00 | 5.088647 | 5.125521 | 4.922713 | 4.950369 | 20,991,337 | 0 | 0 | 0700.HK |
2007-05-02T00:00:00 | 4.922713 | 5.162396 | 4.913494 | 5.014899 | 13,449,599 | 0 | 0 | 0700.HK |
2007-05-03T00:00:00 | 5.033336 | 5.420515 | 5.033336 | 5.346767 | 37,304,316 | 0 | 0 | 0700.HK |
2007-05-04T00:00:00 | 5.623324 | 5.992066 | 5.420515 | 5.540357 | 59,248,606 | 0 | 0 | 0700.HK |
2007-05-07T00:00:00 | 5.531138 | 5.568012 | 5.39286 | 5.558794 | 26,337,723 | 0 | 0 | 0700.HK |
2007-05-08T00:00:00 | 5.540357 | 5.540357 | 5.365204 | 5.531138 | 9,285,621 | 0 | 0 | 0700.HK |
2007-05-09T00:00:00 | 5.475827 | 5.503483 | 5.420515 | 5.466608 | 11,314,125 | 0 | 0 | 0700.HK |
2007-05-10T00:00:00 | 5.466608 | 5.540357 | 5.365204 | 5.475827 | 12,436,724 | 0 | 0 | 0700.HK |
2007-05-11T00:00:00 | 5.383641 | 5.494264 | 5.346767 | 5.45739 | 8,748,108 | 0 | 0 | 0700.HK |
2007-05-14T00:00:00 | 5.531138 | 5.614105 | 5.438953 | 5.531138 | 31,439,710 | 0 | 0 | 0700.HK |
2007-05-15T00:00:00 | 5.531138 | 5.669417 | 5.531138 | 5.568012 | 25,854,009 | 0 | 0 | 0700.HK |
2007-05-16T00:00:00 | 5.531138 | 5.733947 | 5.512701 | 5.660198 | 25,161,184 | 0 | 0 | 0700.HK |
2007-05-17T00:00:00 | 5.724728 | 5.955192 | 5.724728 | 5.844569 | 39,278,349 | 0 | 0 | 0700.HK |
2007-05-18T00:00:00 | 5.807695 | 6.084252 | 5.798477 | 6.056596 | 37,760,553 | 0 | 0 | 0700.HK |
2007-05-21T00:00:00 | 6.268623 | 6.268623 | 6.010504 | 6.130345 | 49,159,014 | 0 | 0 | 0700.HK |
2007-05-22T00:00:00 | 6.148782 | 6.296279 | 5.863007 | 5.909099 | 32,213,659 | 0 | 0 | 0700.HK |
2007-05-23T00:00:00 | 5.973629 | 6.121126 | 5.973629 | 6.084252 | 19,692,274 | 0 | 0 | 0700.HK |
2007-05-25T00:00:00 | 5.899881 | 5.955192 | 5.743165 | 5.899881 | 28,292,848 | 0 | 0 | 0700.HK |
2007-05-28T00:00:00 | 5.955192 | 6.121126 | 5.909099 | 6.010504 | 24,794,804 | 0 | 0 | 0700.HK |
2007-05-29T00:00:00 | 6.010504 | 6.010504 | 5.863007 | 5.982848 | 22,851,480 | 0 | 0 | 0700.HK |
2007-05-30T00:00:00 | 6.001285 | 6.001285 | 5.623324 | 5.835351 | 35,994,313 | 0 | 0 | 0700.HK |
2007-05-31T00:00:00 | 5.807695 | 6.250186 | 5.770821 | 6.213312 | 141,203,969 | 0 | 0 | 0700.HK |
2007-06-01T00:00:00 | 6.213312 | 6.240968 | 5.964411 | 6.065815 | 59,521,978 | 0 | 0 | 0700.HK |
2007-06-04T00:00:00 | 6.056596 | 6.056596 | 5.936755 | 5.955192 | 9,944,655 | 0 | 0 | 0700.HK |
2007-06-05T00:00:00 | 6.084252 | 6.111908 | 5.955192 | 6.047378 | 44,280,581 | 0 | 0 | 0700.HK |
2007-06-06T00:00:00 | 6.213312 | 6.231749 | 6.047378 | 6.121126 | 18,176,067 | 0 | 0 | 0700.HK |
2007-06-07T00:00:00 | 6.121126 | 6.121126 | 5.992066 | 6.075033 | 5,980,687 | 0 | 0 | 0700.HK |
2007-06-08T00:00:00 | 6.102689 | 6.102689 | 5.789258 | 5.890662 | 17,286,628 | 0 | 0 | 0700.HK |
2007-06-11T00:00:00 | 5.936755 | 6.047378 | 5.881444 | 5.992066 | 5,722,555 | 0 | 0 | 0700.HK |
2007-06-12T00:00:00 | 5.936755 | 5.992066 | 5.927536 | 5.945974 | 6,345,288 | 0 | 0 | 0700.HK |
2007-06-13T00:00:00 | 5.955192 | 5.964411 | 5.807695 | 5.881444 | 6,053,003 | 0 | 0 | 0700.HK |
2007-06-14T00:00:00 | 6.047378 | 6.047378 | 5.909099 | 5.927536 | 8,726,955 | 0 | 0 | 0700.HK |
2007-06-15T00:00:00 | 5.899881 | 5.973629 | 5.835351 | 5.844569 | 14,346,051 | 0 | 0 | 0700.HK |
2007-06-18T00:00:00 | 5.844569 | 6.065815 | 5.844569 | 6.038159 | 15,794,172 | 0 | 0 | 0700.HK |
2007-06-20T00:00:00 | 6.084252 | 6.213312 | 6.019722 | 6.084252 | 27,109,692 | 0 | 0 | 0700.HK |
2007-06-21T00:00:00 | 6.121126 | 6.158001 | 6.019722 | 6.019722 | 41,621,512 | 0 | 0 | 0700.HK |
2007-06-22T00:00:00 | 6.084252 | 6.084252 | 5.890662 | 5.899881 | 11,607,045 | 0 | 0 | 0700.HK |
2007-06-25T00:00:00 | 6.084252 | 6.139563 | 5.789258 | 5.807695 | 12,431,062 | 0 | 0 | 0700.HK |
2007-06-26T00:00:00 | 5.899881 | 5.899881 | 5.687854 | 5.798477 | 12,767,714 | 0 | 0 | 0700.HK |
2007-06-27T00:00:00 | 5.715509 | 5.789258 | 5.512701 | 5.549575 | 14,861,071 | 0 | 0 | 0700.HK |
2007-06-28T00:00:00 | 5.632542 | 5.752384 | 5.623324 | 5.733947 | 15,560,991 | 0 | 0 | 0700.HK |
2007-06-29T00:00:00 | 5.752384 | 5.909099 | 5.743165 | 5.798477 | 9,878,316 | 0 | 0 | 0700.HK |
2007-07-03T00:00:00 | 6.010504 | 6.121126 | 5.899881 | 5.899881 | 33,877,666 | 0 | 0 | 0700.HK |
2007-07-04T00:00:00 | 5.918318 | 6.084252 | 5.899881 | 6.038159 | 11,783,960 | 0 | 0 | 0700.HK |
2007-07-05T00:00:00 | 6.075033 | 6.111908 | 6.047378 | 6.093471 | 9,494,059 | 0 | 0 | 0700.HK |
2007-07-06T00:00:00 | 6.093471 | 6.720333 | 6.093471 | 6.425339 | 32,964,129 | 0 | 0 | 0700.HK |
2007-07-09T00:00:00 | 6.60971 | 6.747989 | 6.582055 | 6.747989 | 18,755,631 | 0 | 0 | 0700.HK |
2007-07-10T00:00:00 | 6.821737 | 6.821737 | 6.637366 | 6.67424 | 14,959,633 | 0 | 0 | 0700.HK |
2007-07-11T00:00:00 | 6.618929 | 6.637366 | 6.54518 | 6.600492 | 5,506,822 | 0 | 0 | 0700.HK |
2007-07-12T00:00:00 | 6.526743 | 6.784863 | 6.360809 | 6.526743 | 11,981,659 | 0 | 0 | 0700.HK |
2007-07-13T00:00:00 | 6.665022 | 6.784863 | 6.554399 | 6.618929 | 7,885,853 | 0 | 0 | 0700.HK |
2007-07-16T00:00:00 | 7.006109 | 7.135168 | 6.600492 | 6.618929 | 6,986,988 | 0 | 0 | 0700.HK |
2007-07-17T00:00:00 | 6.67424 | 6.683459 | 6.600492 | 6.637366 | 2,453,565 | 0 | 0 | 0700.HK |
2007-07-18T00:00:00 | 6.60971 | 6.729552 | 6.452995 | 6.462213 | 5,565,806 | 0 | 0 | 0700.HK |
2007-07-19T00:00:00 | 6.379246 | 6.628147 | 6.379246 | 6.572836 | 4,965,116 | 0 | 0 | 0700.HK |
2007-07-20T00:00:00 | 6.775644 | 6.775644 | 6.572836 | 6.591273 | 12,262,896 | 0 | 0 | 0700.HK |
2007-07-23T00:00:00 | 6.591273 | 6.711114 | 6.452995 | 6.591273 | 11,902,992 | 0 | 0 | 0700.HK |
2007-07-24T00:00:00 | 6.711114 | 6.711114 | 6.54518 | 6.563617 | 15,594,662 | 0 | 0 | 0700.HK |
2007-07-25T00:00:00 | 6.452995 | 6.711114 | 6.452995 | 6.563617 | 5,681,470 | 0 | 0 | 0700.HK |
2007-07-26T00:00:00 | 6.563617 | 6.563617 | 6.360809 | 6.41612 | 12,998,824 | 0 | 0 | 0700.HK |
2007-07-27T00:00:00 | 6.360809 | 6.471432 | 6.305498 | 6.388465 | 10,369,971 | 0 | 0 | 0700.HK |
2007-07-30T00:00:00 | 6.333153 | 6.379246 | 6.204093 | 6.305498 | 14,793,610 | 0 | 0 | 0700.HK |
2007-07-31T00:00:00 | 6.305498 | 6.711114 | 6.28706 | 6.67424 | 12,195,879 | 0 | 0 | 0700.HK |
2007-08-01T00:00:00 | 6.67424 | 6.729552 | 6.360809 | 6.508306 | 10,508,686 | 0 | 0 | 0700.HK |
2007-08-02T00:00:00 | 6.499087 | 6.600492 | 6.323935 | 6.406902 | 9,420,669 | 0 | 0 | 0700.HK |
2007-08-03T00:00:00 | 6.397683 | 6.406902 | 6.268623 | 6.406902 | 13,833,769 | 0 | 0 | 0700.HK |
2007-08-06T00:00:00 | 6.305498 | 6.360809 | 5.899881 | 6.065815 | 15,490,481 | 0 | 0 | 0700.HK |
2007-08-07T00:00:00 | 6.176438 | 6.333153 | 6.047378 | 6.158001 | 17,893,241 | 0 | 0 | 0700.HK |
2007-08-08T00:00:00 | 6.158001 | 6.452995 | 6.158001 | 6.250186 | 19,082,645 | 0 | 0 | 0700.HK |
2007-08-09T00:00:00 | 6.277842 | 6.646584 | 6.277842 | 6.462213 | 14,418,714 | 0 | 0 | 0700.HK |
2007-08-10T00:00:00 | 6.360809 | 6.452995 | 6.176438 | 6.452995 | 5,114,679 | 0 | 0 | 0700.HK |
2007-08-13T00:00:00 | 6.379246 | 6.41612 | 6.231749 | 6.268623 | 14,700,900 | 0 | 0 | 0700.HK |
2007-08-14T00:00:00 | 6.268623 | 6.425339 | 6.259405 | 6.314716 | 8,220,368 | 0 | 0 | 0700.HK |
2007-08-15T00:00:00 | 6.231749 | 6.277842 | 5.982848 | 6.102689 | 11,761,912 | 0 | 0 | 0700.HK |
2007-08-16T00:00:00 | 6.102689 | 6.158001 | 5.816914 | 5.992066 | 30,714,950 | 0 | 0 | 0700.HK |
2007-08-17T00:00:00 | 5.899881 | 5.918318 | 5.254581 | 5.58645 | 47,012,661 | 0 | 0 | 0700.HK |
2007-08-20T00:00:00 | 5.973629 | 6.323935 | 5.973629 | 6.268623 | 20,758,904 | 0 | 0 | 0700.HK |
2007-08-21T00:00:00 | 6.268623 | 6.563617 | 6.240968 | 6.489869 | 16,767,930 | 0 | 0 | 0700.HK |
2007-08-22T00:00:00 | 6.489869 | 6.969234 | 6.452995 | 6.821737 | 25,326,828 | 0 | 0 | 0700.HK |
2007-08-23T00:00:00 | 7.006109 | 7.06142 | 6.554399 | 6.60971 | 13,276,443 | 0 | 0 | 0700.HK |
2007-08-24T00:00:00 | 6.628147 | 6.692677 | 6.471432 | 6.508306 | 10,247,880 | 0 | 0 | 0700.HK |
2007-08-27T00:00:00 | 6.508306 | 6.950797 | 6.489869 | 6.840174 | 16,132,202 | 0 | 0 | 0700.HK |
2007-08-28T00:00:00 | 7.098294 | 7.098294 | 6.913923 | 6.93236 | 26,757,636 | 0 | 0 | 0700.HK |
2007-08-29T00:00:00 | 6.600492 | 6.858611 | 6.591273 | 6.821737 | 16,178,332 | 0 | 0 | 0700.HK |
2007-08-30T00:00:00 | 7.024546 | 7.282665 | 6.987671 | 7.19048 | 26,426,462 | 0 | 0 | 0700.HK |
2007-08-31T00:00:00 | 7.208917 | 7.467037 | 7.172043 | 7.467037 | 21,137,602 | 0 | 0 | 0700.HK |
2007-09-03T00:00:00 | 7.632971 | 7.660627 | 7.282665 | 7.337977 | 14,961,884 | 0 | 0 | 0700.HK |
2007-09-04T00:00:00 | 7.522348 | 7.559222 | 7.31954 | 7.337977 | 11,914,035 | 0 | 0 | 0700.HK |
2007-09-05T00:00:00 | 7.467037 | 7.946402 | 7.4486 | 7.927965 | 17,137,283 | 0 | 0 | 0700.HK |
2007-09-06T00:00:00 | 7.57766 | 7.771249 | 7.503911 | 7.559222 | 10,955,512 | 0 | 0 | 0700.HK |
2007-09-07T00:00:00 | 7.568441 | 7.605315 | 7.402507 | 7.559222 | 14,019,601 | 0 | 0 | 0700.HK |
2007-09-10T00:00:00 | 7.098294 | 7.439381 | 7.098294 | 7.393288 | 14,062,590 | 0 | 0 | 0700.HK |
2007-09-11T00:00:00 | 7.301103 | 7.356414 | 7.19048 | 7.282665 | 7,959,482 | 0 | 0 | 0700.HK |
2007-09-12T00:00:00 | 7.374851 | 7.4486 | 7.181261 | 7.19048 | 13,703,559 | 0 | 0 | 0700.HK |
2007-09-13T00:00:00 | 7.19048 | 7.282665 | 7.19048 | 7.273447 | 13,790,108 | 0 | 0 | 0700.HK |
2007-09-14T00:00:00 | 7.282665 | 7.771249 | 7.282665 | 7.596097 | 23,504,201 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.