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 |
|---|---|---|---|---|---|---|---|---|
2008-07-14T00:00:00 | 11.864292 | 12.048663 | 11.30196 | 11.357271 | 29,470,206 | 0 | 0 | 0700.HK |
2008-07-15T00:00:00 | 11.30196 | 11.30196 | 10.748846 | 11.062277 | 39,526,924 | 0 | 0 | 0700.HK |
2008-07-16T00:00:00 | 11.062277 | 11.1729 | 10.841031 | 10.951654 | 16,330,329 | 0 | 0 | 0700.HK |
2008-07-17T00:00:00 | 11.283522 | 11.523205 | 11.274304 | 11.320397 | 16,060,255 | 0 | 0 | 0700.HK |
2008-07-18T00:00:00 | 11.394145 | 11.652265 | 11.320397 | 11.615391 | 12,546,964 | 0 | 0 | 0700.HK |
2008-07-21T00:00:00 | 11.726014 | 12.076319 | 11.726014 | 12.076319 | 14,072,999 | 0 | 0 | 0700.HK |
2008-07-22T00:00:00 | 11.984133 | 12.094756 | 11.855073 | 11.910385 | 3,759,804 | 0 | 0 | 0700.HK |
2008-07-23T00:00:00 | 12.500373 | 12.574121 | 12.26069 | 12.45428 | 25,807,445 | 0 | 0 | 0700.HK |
2008-07-24T00:00:00 | 12.703181 | 12.869116 | 12.491154 | 12.638651 | 19,667,378 | 0 | 0 | 0700.HK |
2008-07-25T00:00:00 | 12.537247 | 12.90599 | 12.168505 | 12.297565 | 13,712,004 | 0 | 0 | 0700.HK |
2008-07-28T00:00:00 | 12.371313 | 12.500373 | 12.00257 | 12.00257 | 8,703,150 | 0 | 0 | 0700.HK |
2008-07-29T00:00:00 | 11.984133 | 12.703181 | 11.827418 | 12.481936 | 19,995,521 | 0 | 0 | 0700.HK |
2008-07-30T00:00:00 | 12.592559 | 12.869116 | 12.500373 | 12.500373 | 22,026,748 | 0 | 0 | 0700.HK |
2008-07-31T00:00:00 | 12.693963 | 12.823023 | 12.500373 | 12.823023 | 9,734,704 | 0 | 0 | 0700.HK |
2008-08-01T00:00:00 | 12.537247 | 13.256295 | 12.537247 | 13.22864 | 15,361,936 | 0 | 0 | 0700.HK |
2008-08-04T00:00:00 | 13.265514 | 13.265514 | 12.721618 | 12.786148 | 8,851,161 | 0 | 0 | 0700.HK |
2008-08-05T00:00:00 | 12.786148 | 12.823023 | 12.316002 | 12.371313 | 14,473,511 | 0 | 0 | 0700.HK |
2008-08-06T00:00:00 | 12.371313 | 12.371313 | 12.371313 | 12.371313 | 0 | 0 | 0 | 0700.HK |
2008-08-07T00:00:00 | 12.832241 | 12.84146 | 12.398969 | 12.823023 | 19,632,123 | 0 | 0 | 0700.HK |
2008-08-08T00:00:00 | 12.90599 | 12.90599 | 12.140849 | 12.279127 | 21,916,102 | 0 | 0 | 0700.HK |
2008-08-11T00:00:00 | 12.362094 | 12.610996 | 12.32522 | 12.435843 | 11,816,915 | 0 | 0 | 0700.HK |
2008-08-12T00:00:00 | 12.426624 | 12.445062 | 11.984133 | 11.984133 | 21,015,202 | 0 | 0 | 0700.HK |
2008-08-13T00:00:00 | 11.799762 | 12.223816 | 11.781325 | 12.168505 | 24,390,456 | 0 | 0 | 0700.HK |
2008-08-14T00:00:00 | 11.781325 | 12.528029 | 11.781325 | 11.984133 | 45,231,825 | 0 | 0 | 0700.HK |
2008-08-15T00:00:00 | 11.993352 | 12.057882 | 11.467894 | 11.744451 | 19,263,302 | 0 | 0 | 0700.HK |
2008-08-18T00:00:00 | 12.039445 | 12.168505 | 11.808981 | 12.168505 | 12,969,589 | 0 | 0 | 0700.HK |
2008-08-19T00:00:00 | 12.168505 | 12.500373 | 11.928822 | 12.011789 | 12,859,903 | 0 | 0 | 0700.HK |
2008-08-20T00:00:00 | 12.38975 | 12.38975 | 11.587735 | 11.689139 | 27,616,924 | 0 | 0 | 0700.HK |
2008-08-21T00:00:00 | 11.707576 | 11.947259 | 11.615391 | 11.873511 | 13,653,389 | 0 | 0 | 0700.HK |
2008-08-22T00:00:00 | 11.873511 | 11.873511 | 11.873511 | 11.873511 | 0 | 0 | 0 | 0700.HK |
2008-08-25T00:00:00 | 12.26069 | 12.472717 | 12.159286 | 12.45428 | 12,773,176 | 0 | 0 | 0700.HK |
2008-08-26T00:00:00 | 12.352876 | 12.352876 | 11.974915 | 12.223816 | 5,934,996 | 0 | 0 | 0700.HK |
2008-08-27T00:00:00 | 11.993352 | 12.352876 | 11.633828 | 11.864292 | 15,572,326 | 0 | 0 | 0700.HK |
2008-08-28T00:00:00 | 11.965696 | 12.177723 | 11.855073 | 12.0671 | 17,116,645 | 0 | 0 | 0700.HK |
2008-08-29T00:00:00 | 12.26069 | 12.592559 | 12.26069 | 12.352876 | 34,019,016 | 0 | 0 | 0700.HK |
2008-09-01T00:00:00 | 12.352876 | 12.51881 | 12.19616 | 12.445062 | 15,999,031 | 0 | 0 | 0700.HK |
2008-09-02T00:00:00 | 12.445062 | 12.564903 | 12.233035 | 12.564903 | 10,749,970 | 0 | 0 | 0700.HK |
2008-09-03T00:00:00 | 12.352876 | 12.869116 | 12.352876 | 12.380532 | 18,636,155 | 0 | 0 | 0700.HK |
2008-09-04T00:00:00 | 12.168505 | 12.168505 | 11.486331 | 11.624609 | 40,246,233 | 0 | 0 | 0700.HK |
2008-09-05T00:00:00 | 11.622766 | 11.622766 | 10.518382 | 10.997747 | 67,518,739 | 0 | 0 | 0700.HK |
2008-09-08T00:00:00 | 11.578517 | 11.855073 | 11.523205 | 11.855073 | 38,076,134 | 0 | 0 | 0700.HK |
2008-09-09T00:00:00 | 11.698358 | 11.716795 | 11.348052 | 11.615391 | 23,733,895 | 0 | 0 | 0700.HK |
2008-09-10T00:00:00 | 11.541642 | 11.541642 | 10.877906 | 10.877906 | 25,762,378 | 0 | 0 | 0700.HK |
2008-09-11T00:00:00 | 10.887124 | 11.071495 | 10.509163 | 10.601349 | 35,456,523 | 0 | 0 | 0700.HK |
2008-09-12T00:00:00 | 10.693534 | 11.320397 | 10.693534 | 11.126807 | 31,569,177 | 0 | 0 | 0700.HK |
2008-09-16T00:00:00 | 10.78572 | 10.841031 | 10.33401 | 10.33401 | 38,385,190 | 0 | 0 | 0700.HK |
2008-09-17T00:00:00 | 10.693534 | 10.970091 | 9.956049 | 9.956049 | 31,854,867 | 0 | 0 | 0700.HK |
2008-09-18T00:00:00 | 10.214169 | 10.730409 | 8.647013 | 10.509163 | 68,458,722 | 0 | 0 | 0700.HK |
2008-09-19T00:00:00 | 8.647013 | 11.707576 | 8.647013 | 11.246648 | 72,212,094 | 0 | 0 | 0700.HK |
2008-09-22T00:00:00 | 11.431019 | 11.541642 | 11.062277 | 11.440238 | 34,652,287 | 0 | 0 | 0700.HK |
2008-09-23T00:00:00 | 11.345287 | 11.345287 | 10.601349 | 10.601349 | 25,900,876 | 0 | 0 | 0700.HK |
2008-09-24T00:00:00 | 10.693534 | 10.896343 | 10.389322 | 10.822594 | 27,437,818 | 0 | 0 | 0700.HK |
2008-09-25T00:00:00 | 10.831813 | 11.025403 | 10.573693 | 10.693534 | 17,074,648 | 0 | 0 | 0700.HK |
2008-09-26T00:00:00 | 10.693534 | 10.693534 | 10.14042 | 10.435415 | 13,429,162 | 0 | 0 | 0700.HK |
2008-09-29T00:00:00 | 10.509163 | 10.564474 | 9.974486 | 10.020579 | 35,250,439 | 0 | 0 | 0700.HK |
2008-09-30T00:00:00 | 10.171026 | 10.315573 | 9.107941 | 10.232606 | 38,858,631 | 0 | 0 | 0700.HK |
2008-10-02T00:00:00 | 9.771678 | 10.195732 | 9.771678 | 9.956049 | 27,919,298 | 0 | 0 | 0700.HK |
2008-10-03T00:00:00 | 9.992923 | 10.14042 | 9.402935 | 9.402935 | 50,682,245 | 0 | 0 | 0700.HK |
2008-10-06T00:00:00 | 9.502125 | 9.502125 | 8.85904 | 8.868259 | 45,249,019 | 0 | 0 | 0700.HK |
2008-10-08T00:00:00 | 8.918961 | 8.918961 | 8.21374 | 8.296708 | 91,752,723 | 0 | 0 | 0700.HK |
2008-10-09T00:00:00 | 8.222959 | 8.628576 | 8.204522 | 8.573264 | 42,034,201 | 0 | 0 | 0700.HK |
2008-10-10T00:00:00 | 8.204522 | 8.573264 | 7.669845 | 8.315145 | 71,006,711 | 0 | 0 | 0700.HK |
2008-10-13T00:00:00 | 7.989361 | 9.522777 | 7.989361 | 9.430591 | 29,217,314 | 0 | 0 | 0700.HK |
2008-10-14T00:00:00 | 9.430591 | 10.380103 | 9.430591 | 9.956049 | 55,967,846 | 0 | 0 | 0700.HK |
2008-10-15T00:00:00 | 9.956049 | 10.131202 | 9.430591 | 9.587307 | 21,508,082 | 0 | 0 | 0700.HK |
2008-10-16T00:00:00 | 9.834917 | 9.834917 | 9.034193 | 9.799334 | 45,270,329 | 0 | 0 | 0700.HK |
2008-10-17T00:00:00 | 8.942558 | 10.380103 | 8.942558 | 9.172471 | 42,538,260 | 0 | 0 | 0700.HK |
2008-10-20T00:00:00 | 9.18169 | 10.14042 | 9.18169 | 9.928393 | 23,074,980 | 0 | 0 | 0700.HK |
2008-10-21T00:00:00 | 9.808552 | 10.232606 | 9.319968 | 9.836208 | 29,593,268 | 0 | 0 | 0700.HK |
2008-10-22T00:00:00 | 9.734804 | 9.808552 | 9.006537 | 9.006537 | 26,139,644 | 0 | 0 | 0700.HK |
2008-10-23T00:00:00 | 9.220408 | 9.402935 | 8.573264 | 8.886696 | 24,127,943 | 0 | 0 | 0700.HK |
2008-10-24T00:00:00 | 8.517953 | 8.72998 | 8.010932 | 8.103118 | 47,965,130 | 0 | 0 | 0700.HK |
2008-10-27T00:00:00 | 8.075462 | 8.204522 | 6.499087 | 7.006109 | 46,718,607 | 0 | 0 | 0700.HK |
2008-10-28T00:00:00 | 7.374851 | 8.425767 | 7.079857 | 8.121555 | 71,759,410 | 0 | 0 | 0700.HK |
2008-10-29T00:00:00 | 7.685885 | 9.126378 | 7.685885 | 9.043411 | 59,483,447 | 0 | 0 | 0700.HK |
2008-10-30T00:00:00 | 8.848162 | 9.863864 | 8.848162 | 9.716366 | 49,331,026 | 0 | 0 | 0700.HK |
2008-10-31T00:00:00 | 9.937612 | 10.14042 | 9.614962 | 10.14042 | 41,476,696 | 0 | 0 | 0700.HK |
2008-11-03T00:00:00 | 9.914379 | 10.730409 | 9.914379 | 10.214169 | 24,898,941 | 0 | 0 | 0700.HK |
2008-11-04T00:00:00 | 10.14042 | 10.14042 | 9.485902 | 9.642618 | 17,154,514 | 0 | 0 | 0700.HK |
2008-11-05T00:00:00 | 9.421372 | 10.14042 | 9.421372 | 9.679492 | 25,674,371 | 0 | 0 | 0700.HK |
2008-11-06T00:00:00 | 9.679492 | 9.679492 | 8.895914 | 8.895914 | 15,414,710 | 0 | 0 | 0700.HK |
2008-11-07T00:00:00 | 9.053183 | 9.697929 | 8.481079 | 9.587307 | 21,666,063 | 0 | 0 | 0700.HK |
2008-11-10T00:00:00 | 10.121983 | 10.536819 | 9.762459 | 10.048235 | 20,959,879 | 0 | 0 | 0700.HK |
2008-11-11T00:00:00 | 9.956049 | 9.956049 | 9.402935 | 9.421372 | 32,790,897 | 0 | 0 | 0700.HK |
2008-11-12T00:00:00 | 9.863864 | 10.048235 | 9.05263 | 9.402935 | 26,012,569 | 0 | 0 | 0700.HK |
2008-11-13T00:00:00 | 9.034193 | 9.034193 | 8.60092 | 8.702324 | 51,105,570 | 0 | 0 | 0700.HK |
2008-11-14T00:00:00 | 9.034193 | 9.37528 | 8.849821 | 9.24622 | 23,260,470 | 0 | 0 | 0700.HK |
2008-11-17T00:00:00 | 9.034193 | 9.218564 | 8.868259 | 9.200127 | 23,712,010 | 0 | 0 | 0700.HK |
2008-11-18T00:00:00 | 8.969663 | 8.9881 | 8.315145 | 8.702324 | 37,438,269 | 0 | 0 | 0700.HK |
2008-11-19T00:00:00 | 8.011301 | 8.849821 | 8.011301 | 8.296708 | 37,076,895 | 0 | 0 | 0700.HK |
2008-11-20T00:00:00 | 8.3723 | 8.3723 | 7.430162 | 7.476255 | 71,879,298 | 0 | 0 | 0700.HK |
2008-11-21T00:00:00 | 7.31954 | 7.927965 | 7.162824 | 7.374851 | 72,563,944 | 0 | 0 | 0700.HK |
2008-11-24T00:00:00 | 7.365633 | 7.494692 | 7.282665 | 7.38407 | 54,492,198 | 0 | 0 | 0700.HK |
2008-11-25T00:00:00 | 7.743594 | 8.167648 | 7.651408 | 7.651408 | 51,548,942 | 0 | 0 | 0700.HK |
2008-11-26T00:00:00 | 7.941055 | 7.941055 | 7.06142 | 7.19048 | 58,456,427 | 0 | 0 | 0700.HK |
2008-11-27T00:00:00 | 7.559222 | 7.771249 | 7.393288 | 7.725157 | 63,602,641 | 0 | 0 | 0700.HK |
2008-11-28T00:00:00 | 7.393288 | 8.020151 | 7.393288 | 7.835779 | 54,730,826 | 0 | 0 | 0700.HK |
2008-12-01T00:00:00 | 7.835779 | 8.167648 | 7.651408 | 8.020151 | 24,863,719 | 0 | 0 | 0700.HK |
2008-12-02T00:00:00 | 7.706719 | 8.158429 | 7.651408 | 7.927965 | 25,671,025 | 0 | 0 | 0700.HK |
2008-12-03T00:00:00 | 8.001713 | 8.47186 | 8.001713 | 8.296708 | 36,351,044 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.