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 |
|---|---|---|---|---|---|---|---|---|
2007-09-17T00:00:00 | 7.927965 | 7.927965 | 7.57766 | 7.679064 | 20,122,937 | 0 | 0 | 0700.HK |
2007-09-18T00:00:00 | 7.651408 | 7.844998 | 7.494692 | 7.743594 | 12,359,782 | 0 | 0 | 0700.HK |
2007-09-19T00:00:00 | 8.21374 | 8.296708 | 7.854216 | 8.167648 | 29,493,377 | 0 | 0 | 0700.HK |
2007-09-20T00:00:00 | 8.259833 | 8.785291 | 8.222959 | 8.60092 | 32,171,874 | 0 | 0 | 0700.HK |
2007-09-21T00:00:00 | 8.739199 | 8.849821 | 8.204522 | 8.241396 | 10,511,587 | 0 | 0 | 0700.HK |
2007-09-24T00:00:00 | 8.66545 | 8.822166 | 8.490297 | 8.53639 | 12,090,884 | 0 | 0 | 0700.HK |
2007-09-25T00:00:00 | 8.628576 | 8.757636 | 8.333582 | 8.333582 | 16,801,422 | 0 | 0 | 0700.HK |
2007-09-27T00:00:00 | 8.388893 | 9.18169 | 8.361237 | 9.126378 | 36,548,461 | 0 | 0 | 0700.HK |
2007-09-28T00:00:00 | 9.18169 | 9.31075 | 9.024974 | 9.255438 | 29,852,722 | 0 | 0 | 0700.HK |
2007-10-02T00:00:00 | 9.43981 | 9.578088 | 8.637794 | 8.978881 | 28,248,101 | 0 | 0 | 0700.HK |
2007-10-03T00:00:00 | 9.144815 | 9.237001 | 8.388893 | 8.425767 | 33,677,803 | 0 | 0 | 0700.HK |
2007-10-04T00:00:00 | 8.462642 | 8.481079 | 8.084681 | 8.232178 | 33,926,106 | 0 | 0 | 0700.HK |
2007-10-05T00:00:00 | 8.481079 | 8.481079 | 8.186085 | 8.416549 | 20,778,739 | 0 | 0 | 0700.HK |
2007-10-08T00:00:00 | 8.481079 | 8.969663 | 8.398112 | 8.517953 | 20,941,438 | 0 | 0 | 0700.HK |
2007-10-09T00:00:00 | 8.66545 | 9.338405 | 8.40733 | 9.163253 | 45,897,569 | 0 | 0 | 0700.HK |
2007-10-10T00:00:00 | 9.402935 | 10.582912 | 9.402935 | 10.499944 | 85,975,349 | 0 | 0 | 0700.HK |
2007-10-11T00:00:00 | 10.324792 | 10.370885 | 10.011361 | 10.158858 | 31,086,407 | 0 | 0 | 0700.HK |
2007-10-12T00:00:00 | 10.066672 | 10.085109 | 9.642618 | 9.771678 | 35,832,574 | 0 | 0 | 0700.HK |
2007-10-15T00:00:00 | 10.14042 | 10.232606 | 9.937612 | 10.14042 | 32,182,342 | 0 | 0 | 0700.HK |
2007-10-16T00:00:00 | 10.297136 | 11.099151 | 10.297136 | 10.822594 | 58,215,999 | 0 | 0 | 0700.HK |
2007-10-17T00:00:00 | 10.970091 | 10.970091 | 10.426196 | 10.78572 | 42,442,074 | 0 | 0 | 0700.HK |
2007-10-18T00:00:00 | 10.767283 | 10.794939 | 10.324792 | 10.647441 | 20,358,717 | 0 | 0 | 0700.HK |
2007-10-22T00:00:00 | 10.094328 | 10.416977 | 10.094328 | 10.149639 | 32,902,188 | 0 | 0 | 0700.HK |
2007-10-23T00:00:00 | 10.324792 | 10.693534 | 10.306355 | 10.509163 | 14,114,957 | 0 | 0 | 0700.HK |
2007-10-24T00:00:00 | 10.693534 | 10.988528 | 10.416977 | 10.5276 | 15,536,448 | 0 | 0 | 0700.HK |
2007-10-25T00:00:00 | 10.91478 | 10.970091 | 10.444633 | 10.91478 | 17,221,531 | 0 | 0 | 0700.HK |
2007-10-26T00:00:00 | 11.062277 | 11.772106 | 11.04384 | 11.689139 | 27,596,704 | 0 | 0 | 0700.HK |
2007-10-29T00:00:00 | 11.984133 | 12.850678 | 11.956478 | 12.537247 | 29,398,649 | 0 | 0 | 0700.HK |
2007-10-30T00:00:00 | 12.721618 | 13.422229 | 12.537247 | 12.915208 | 44,005,116 | 0 | 0 | 0700.HK |
2007-10-31T00:00:00 | 12.813804 | 12.869116 | 11.891948 | 12.168505 | 44,595,338 | 0 | 0 | 0700.HK |
2007-11-01T00:00:00 | 12.113193 | 12.38975 | 11.523205 | 12.13163 | 45,099,212 | 0 | 0 | 0700.HK |
2007-11-02T00:00:00 | 11.726014 | 11.984133 | 11.578517 | 11.818199 | 40,494,379 | 0 | 0 | 0700.HK |
2007-11-05T00:00:00 | 11.984133 | 12.352876 | 11.689139 | 11.974915 | 43,215,622 | 0 | 0 | 0700.HK |
2007-11-06T00:00:00 | 11.984133 | 11.984133 | 9.956049 | 11.154463 | 58,897,456 | 0 | 0 | 0700.HK |
2007-11-07T00:00:00 | 11.431019 | 11.523205 | 10.14042 | 10.39854 | 52,221,796 | 0 | 0 | 0700.HK |
2007-11-08T00:00:00 | 9.771678 | 10.158858 | 9.587307 | 10.085109 | 47,750,183 | 0 | 0 | 0700.HK |
2007-11-09T00:00:00 | 10.260262 | 10.260262 | 9.697929 | 9.909956 | 30,298,914 | 0 | 0 | 0700.HK |
2007-11-12T00:00:00 | 9.716366 | 9.716366 | 8.591702 | 9.531995 | 43,072,866 | 0 | 0 | 0700.HK |
2007-11-13T00:00:00 | 9.218564 | 10.131202 | 8.508735 | 9.642618 | 34,036,443 | 0 | 0 | 0700.HK |
2007-11-14T00:00:00 | 10.693534 | 10.693534 | 10.07589 | 10.324792 | 48,166,213 | 0 | 0 | 0700.HK |
2007-11-15T00:00:00 | 10.693534 | 10.693534 | 10.407759 | 10.490726 | 34,762,657 | 0 | 0 | 0700.HK |
2007-11-16T00:00:00 | 10.416977 | 10.416977 | 10.066672 | 10.158858 | 16,537,281 | 0 | 0 | 0700.HK |
2007-11-19T00:00:00 | 10.177295 | 10.287917 | 9.753241 | 9.790115 | 20,079,048 | 0 | 0 | 0700.HK |
2007-11-20T00:00:00 | 10.100596 | 10.100596 | 9.227783 | 9.614962 | 31,884,758 | 0 | 0 | 0700.HK |
2007-11-21T00:00:00 | 9.734804 | 9.956049 | 9.209345 | 9.421372 | 16,087,103 | 0 | 0 | 0700.HK |
2007-11-22T00:00:00 | 9.255438 | 9.301531 | 8.92357 | 9.034193 | 15,225,933 | 0 | 0 | 0700.HK |
2007-11-23T00:00:00 | 9.18169 | 9.18169 | 8.849821 | 8.895914 | 18,669,501 | 0 | 0 | 0700.HK |
2007-11-26T00:00:00 | 9.31075 | 9.338405 | 9.071067 | 9.126378 | 5,586,553 | 0 | 0 | 0700.HK |
2007-11-27T00:00:00 | 9.218564 | 9.218564 | 8.905133 | 9.071067 | 15,258,731 | 0 | 0 | 0700.HK |
2007-11-28T00:00:00 | 8.852954 | 9.753241 | 8.852954 | 9.513558 | 16,822,033 | 0 | 0 | 0700.HK |
2007-11-29T00:00:00 | 9.734804 | 10.39854 | 9.734804 | 10.241825 | 34,525,228 | 0 | 0 | 0700.HK |
2007-11-30T00:00:00 | 10.380103 | 10.78572 | 10.380103 | 10.78572 | 25,625,095 | 0 | 0 | 0700.HK |
2007-12-03T00:00:00 | 10.564474 | 10.564474 | 10.251043 | 10.324792 | 32,762,883 | 0 | 0 | 0700.HK |
2007-12-04T00:00:00 | 10.324792 | 10.509163 | 10.048235 | 10.195732 | 18,649,281 | 0 | 0 | 0700.HK |
2007-12-05T00:00:00 | 10.509163 | 10.509163 | 10.278699 | 10.416977 | 15,009,929 | 0 | 0 | 0700.HK |
2007-12-06T00:00:00 | 10.693534 | 10.923998 | 10.610567 | 10.675097 | 15,916,453 | 0 | 0 | 0700.HK |
2007-12-07T00:00:00 | 10.91478 | 11.04384 | 10.509163 | 10.564474 | 14,132,514 | 0 | 0 | 0700.HK |
2007-12-10T00:00:00 | 10.877906 | 10.877906 | 10.297136 | 10.306355 | 5,287,618 | 0 | 0 | 0700.HK |
2007-12-11T00:00:00 | 10.324792 | 10.78572 | 10.232606 | 10.509163 | 13,102,652 | 0 | 0 | 0700.HK |
2007-12-12T00:00:00 | 10.490726 | 10.490726 | 10.103546 | 10.352447 | 10,346,627 | 0 | 0 | 0700.HK |
2007-12-13T00:00:00 | 10.14042 | 10.758064 | 10.14042 | 10.693534 | 14,590,671 | 0 | 0 | 0700.HK |
2007-12-14T00:00:00 | 10.693534 | 10.711971 | 10.223388 | 10.39854 | 6,067,105 | 0 | 0 | 0700.HK |
2007-12-17T00:00:00 | 10.324792 | 10.693534 | 10.07589 | 10.278699 | 13,949,568 | 0 | 0 | 0700.HK |
2007-12-18T00:00:00 | 10.177295 | 10.195732 | 9.550432 | 9.716366 | 22,393,725 | 0 | 0 | 0700.HK |
2007-12-19T00:00:00 | 9.808552 | 10.011361 | 9.495121 | 9.661055 | 12,704,456 | 0 | 0 | 0700.HK |
2007-12-20T00:00:00 | 9.725585 | 10.14042 | 9.633399 | 10.085109 | 8,890,017 | 0 | 0 | 0700.HK |
2007-12-21T00:00:00 | 10.14042 | 10.435415 | 10.121983 | 10.121983 | 6,473,318 | 0 | 0 | 0700.HK |
2007-12-24T00:00:00 | 10.26948 | 10.352447 | 10.149639 | 10.251043 | 3,440,557 | 0 | 0 | 0700.HK |
2007-12-27T00:00:00 | 10.343229 | 10.343229 | 10.057453 | 10.094328 | 6,028,595 | 0 | 0 | 0700.HK |
2007-12-28T00:00:00 | 10.232606 | 10.343229 | 10.020579 | 10.324792 | 6,677,829 | 0 | 0 | 0700.HK |
2007-12-31T00:00:00 | 10.324792 | 11.062277 | 10.287917 | 11.062277 | 6,996,750 | 0 | 0 | 0700.HK |
2008-01-02T00:00:00 | 10.324792 | 10.91478 | 10.324792 | 10.638223 | 7,976,296 | 0 | 0 | 0700.HK |
2008-01-03T00:00:00 | 10.499944 | 10.970091 | 10.472289 | 10.78572 | 10,066,540 | 0 | 0 | 0700.HK |
2008-01-04T00:00:00 | 10.647441 | 11.467894 | 10.647441 | 11.431019 | 26,011,533 | 0 | 0 | 0700.HK |
2008-01-07T00:00:00 | 11.228211 | 11.228211 | 10.877906 | 11.071495 | 16,020,395 | 0 | 0 | 0700.HK |
2008-01-08T00:00:00 | 11.062277 | 11.126807 | 10.730409 | 10.859468 | 26,453,142 | 0 | 0 | 0700.HK |
2008-01-09T00:00:00 | 10.91478 | 10.91478 | 10.33401 | 10.804157 | 22,991,649 | 0 | 0 | 0700.HK |
2008-01-10T00:00:00 | 10.39854 | 11.034621 | 10.33401 | 10.988528 | 16,399,711 | 0 | 0 | 0700.HK |
2008-01-11T00:00:00 | 11.006966 | 11.062277 | 10.78572 | 10.831813 | 9,742,297 | 0 | 0 | 0700.HK |
2008-01-14T00:00:00 | 10.78572 | 10.887124 | 10.324792 | 10.407759 | 13,448,916 | 0 | 0 | 0700.HK |
2008-01-15T00:00:00 | 10.518382 | 10.629004 | 9.771678 | 9.836208 | 24,476,891 | 0 | 0 | 0700.HK |
2008-01-16T00:00:00 | 9.568869 | 9.568869 | 9.098723 | 9.237001 | 31,664,040 | 0 | 0 | 0700.HK |
2008-01-17T00:00:00 | 9.071067 | 9.753241 | 8.812947 | 9.144815 | 34,124,862 | 0 | 0 | 0700.HK |
2008-01-18T00:00:00 | 8.997318 | 9.172471 | 8.582483 | 8.951226 | 25,478,869 | 0 | 0 | 0700.HK |
2008-01-21T00:00:00 | 8.905133 | 8.905133 | 8.370456 | 8.398112 | 14,008,959 | 0 | 0 | 0700.HK |
2008-01-22T00:00:00 | 8.766854 | 8.766854 | 7.31954 | 7.660627 | 54,075,273 | 0 | 0 | 0700.HK |
2008-01-23T00:00:00 | 7.660627 | 8.803729 | 7.660627 | 8.149211 | 24,157,475 | 0 | 0 | 0700.HK |
2008-01-24T00:00:00 | 8.757636 | 9.163253 | 8.287489 | 8.637794 | 33,030,473 | 0 | 0 | 0700.HK |
2008-01-25T00:00:00 | 9.034193 | 9.273875 | 8.831384 | 9.034193 | 21,573,277 | 0 | 0 | 0700.HK |
2008-01-28T00:00:00 | 8.849821 | 8.960444 | 8.416549 | 8.647013 | 15,851,876 | 0 | 0 | 0700.HK |
2008-01-29T00:00:00 | 8.66545 | 8.711543 | 8.27827 | 8.573264 | 15,321,018 | 0 | 0 | 0700.HK |
2008-01-30T00:00:00 | 8.914351 | 8.914351 | 8.232178 | 8.296708 | 10,848,988 | 0 | 0 | 0700.HK |
2008-01-31T00:00:00 | 8.481079 | 8.693106 | 8.296708 | 8.527172 | 23,384,470 | 0 | 0 | 0700.HK |
2008-02-01T00:00:00 | 8.656232 | 8.942007 | 8.490297 | 8.739199 | 22,619,308 | 0 | 0 | 0700.HK |
2008-02-04T00:00:00 | 8.656232 | 9.780896 | 8.656232 | 9.071067 | 31,523,747 | 0 | 0 | 0700.HK |
2008-02-05T00:00:00 | 9.071067 | 9.089504 | 8.757636 | 9.043411 | 12,304,117 | 0 | 0 | 0700.HK |
2008-02-06T00:00:00 | 8.831384 | 8.831384 | 8.481079 | 8.573264 | 15,642,348 | 0 | 0 | 0700.HK |
2008-02-11T00:00:00 | 8.398112 | 9.034193 | 8.398112 | 8.573264 | 5,657,697 | 0 | 0 | 0700.HK |
2008-02-12T00:00:00 | 8.905133 | 8.905133 | 8.545609 | 8.591702 | 6,499,319 | 0 | 0 | 0700.HK |
2008-02-13T00:00:00 | 8.776073 | 8.840603 | 8.554827 | 8.610139 | 11,016,899 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.