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 |
|---|---|---|---|---|---|---|---|---|
2008-12-04T00:00:00 | 8.53639 | 8.564046 | 7.872654 | 8.001713 | 18,996,064 | 0 | 0 | 0700.HK |
2008-12-05T00:00:00 | 8.250615 | 8.296708 | 8.112336 | 8.112336 | 17,377,521 | 0 | 0 | 0700.HK |
2008-12-08T00:00:00 | 8.361237 | 9.034193 | 8.361237 | 8.849821 | 44,016,321 | 0 | 0 | 0700.HK |
2008-12-09T00:00:00 | 9.024974 | 9.31075 | 8.942007 | 8.978881 | 46,721,450 | 0 | 0 | 0700.HK |
2008-12-10T00:00:00 | 8.978881 | 9.31075 | 8.978881 | 9.218564 | 39,679,876 | 0 | 0 | 0700.HK |
2008-12-11T00:00:00 | 9.209345 | 9.209345 | 8.379675 | 8.877477 | 42,736,594 | 0 | 0 | 0700.HK |
2008-12-12T00:00:00 | 8.886696 | 8.886696 | 8.462642 | 8.619357 | 26,881,419 | 0 | 0 | 0700.HK |
2008-12-15T00:00:00 | 8.462642 | 9.24622 | 8.462642 | 8.66545 | 30,309,057 | 0 | 0 | 0700.HK |
2008-12-16T00:00:00 | 8.831384 | 9.098723 | 8.66545 | 8.942007 | 27,305,661 | 0 | 0 | 0700.HK |
2008-12-17T00:00:00 | 8.66545 | 9.651837 | 8.66545 | 9.550432 | 67,275,620 | 0 | 0 | 0700.HK |
2008-12-18T00:00:00 | 9.614962 | 9.771678 | 9.338405 | 9.449028 | 19,333,666 | 0 | 0 | 0700.HK |
2008-12-19T00:00:00 | 9.531995 | 9.578088 | 9.107941 | 9.402935 | 19,218,827 | 0 | 0 | 0700.HK |
2008-12-22T00:00:00 | 9.587307 | 9.688711 | 9.006537 | 9.034193 | 14,737,918 | 0 | 0 | 0700.HK |
2008-12-23T00:00:00 | 9.024974 | 9.024974 | 8.868259 | 8.942007 | 15,007,661 | 0 | 0 | 0700.HK |
2008-12-24T00:00:00 | 8.53639 | 9.366061 | 8.53639 | 9.190908 | 6,240,667 | 0 | 0 | 0700.HK |
2008-12-29T00:00:00 | 8.53639 | 9.338405 | 8.53639 | 9.301531 | 21,818,863 | 0 | 0 | 0700.HK |
2008-12-30T00:00:00 | 9.458247 | 9.458247 | 9.034193 | 9.126378 | 22,159,133 | 0 | 0 | 0700.HK |
2008-12-31T00:00:00 | 9.31075 | 9.366061 | 9.043411 | 9.218564 | 10,466,602 | 0 | 0 | 0700.HK |
2009-01-02T00:00:00 | 9.218564 | 9.679492 | 9.218564 | 9.587307 | 18,318,584 | 0 | 0 | 0700.HK |
2009-01-05T00:00:00 | 9.605744 | 9.863864 | 9.485902 | 9.661055 | 17,661,659 | 0 | 0 | 0700.HK |
2009-01-06T00:00:00 | 9.550432 | 9.559651 | 9.283094 | 9.393717 | 32,200,821 | 0 | 0 | 0700.HK |
2009-01-07T00:00:00 | 9.679492 | 9.679492 | 9.034193 | 9.034193 | 49,605,722 | 0 | 0 | 0700.HK |
2009-01-08T00:00:00 | 8.942007 | 8.942007 | 8.130773 | 8.444205 | 90,376,370 | 0 | 0 | 0700.HK |
2009-01-09T00:00:00 | 8.315145 | 8.40733 | 7.789686 | 7.927965 | 61,313,450 | 0 | 0 | 0700.HK |
2009-01-12T00:00:00 | 8.112336 | 8.379675 | 8.057025 | 8.296708 | 37,436,842 | 0 | 0 | 0700.HK |
2009-01-13T00:00:00 | 7.946402 | 8.287489 | 7.946402 | 8.103118 | 24,551,544 | 0 | 0 | 0700.HK |
2009-01-14T00:00:00 | 8.103118 | 8.241396 | 7.946402 | 8.149211 | 20,817,248 | 0 | 0 | 0700.HK |
2009-01-15T00:00:00 | 7.789686 | 7.854216 | 7.642189 | 7.706719 | 41,637,290 | 0 | 0 | 0700.HK |
2009-01-16T00:00:00 | 7.927965 | 8.075462 | 7.706719 | 7.900309 | 22,180,427 | 0 | 0 | 0700.HK |
2009-01-19T00:00:00 | 7.743594 | 8.269052 | 7.743594 | 8.204522 | 18,084,328 | 0 | 0 | 0700.HK |
2009-01-20T00:00:00 | 7.964839 | 8.315145 | 7.863435 | 8.27827 | 12,113,057 | 0 | 0 | 0700.HK |
2009-01-21T00:00:00 | 8.222959 | 8.647013 | 8.075462 | 8.517953 | 24,619,369 | 0 | 0 | 0700.HK |
2009-01-22T00:00:00 | 8.517953 | 8.610139 | 8.352019 | 8.47186 | 11,159,627 | 0 | 0 | 0700.HK |
2009-01-23T00:00:00 | 8.296708 | 8.352019 | 8.093899 | 8.158429 | 12,087,695 | 0 | 0 | 0700.HK |
2009-01-29T00:00:00 | 8.158429 | 8.822166 | 8.158429 | 8.757636 | 41,671,580 | 0 | 0 | 0700.HK |
2009-01-30T00:00:00 | 8.656232 | 8.932788 | 8.628576 | 8.92357 | 27,492,566 | 0 | 0 | 0700.HK |
2009-02-02T00:00:00 | 8.92357 | 8.92357 | 8.582483 | 8.674669 | 32,111,452 | 0 | 0 | 0700.HK |
2009-02-03T00:00:00 | 8.812947 | 8.812947 | 8.554827 | 8.60092 | 11,596,236 | 0 | 0 | 0700.HK |
2009-02-04T00:00:00 | 8.757636 | 8.831384 | 8.361237 | 8.444205 | 11,925,934 | 0 | 0 | 0700.HK |
2009-02-05T00:00:00 | 8.481079 | 8.517953 | 8.020151 | 8.075462 | 45,771,058 | 0 | 0 | 0700.HK |
2009-02-06T00:00:00 | 8.222959 | 8.812947 | 8.222959 | 8.453423 | 21,490,054 | 0 | 0 | 0700.HK |
2009-02-09T00:00:00 | 8.739199 | 8.739199 | 8.315145 | 8.315145 | 22,151,024 | 0 | 0 | 0700.HK |
2009-02-10T00:00:00 | 8.416549 | 8.683887 | 8.3428 | 8.66545 | 30,607,531 | 0 | 0 | 0700.HK |
2009-02-11T00:00:00 | 8.619357 | 9.071067 | 8.573264 | 8.868259 | 32,986,909 | 0 | 0 | 0700.HK |
2009-02-12T00:00:00 | 8.914351 | 9.366061 | 8.812947 | 8.840603 | 29,403,032 | 0 | 0 | 0700.HK |
2009-02-13T00:00:00 | 8.840603 | 9.071067 | 8.840603 | 8.978881 | 15,663,235 | 0 | 0 | 0700.HK |
2009-02-16T00:00:00 | 9.237001 | 9.237001 | 8.840603 | 8.905133 | 8,568,465 | 0 | 0 | 0700.HK |
2009-02-17T00:00:00 | 8.628576 | 8.683887 | 8.425767 | 8.434986 | 15,846,604 | 0 | 0 | 0700.HK |
2009-02-18T00:00:00 | 8.849821 | 8.849821 | 8.361237 | 8.499516 | 11,540,663 | 0 | 0 | 0700.HK |
2009-02-19T00:00:00 | 8.499516 | 8.739199 | 8.47186 | 8.693106 | 11,314,836 | 0 | 0 | 0700.HK |
2009-02-20T00:00:00 | 8.370456 | 8.591702 | 8.361237 | 8.416549 | 10,226,169 | 0 | 0 | 0700.HK |
2009-02-23T00:00:00 | 8.564046 | 8.66545 | 8.324363 | 8.60092 | 17,429,080 | 0 | 0 | 0700.HK |
2009-02-24T00:00:00 | 8.554827 | 8.554827 | 8.21374 | 8.296708 | 18,436,623 | 0 | 0 | 0700.HK |
2009-02-25T00:00:00 | 8.490297 | 8.490297 | 8.259833 | 8.388893 | 22,107,341 | 0 | 0 | 0700.HK |
2009-02-26T00:00:00 | 8.425767 | 8.481079 | 8.250615 | 8.370456 | 21,395,581 | 0 | 0 | 0700.HK |
2009-02-27T00:00:00 | 8.361237 | 8.53639 | 8.287489 | 8.287489 | 11,881,811 | 0 | 0 | 0700.HK |
2009-03-02T00:00:00 | 8.066243 | 8.259833 | 8.020151 | 8.139992 | 14,031,886 | 0 | 0 | 0700.HK |
2009-03-03T00:00:00 | 8.066243 | 9.024974 | 8.066243 | 8.149211 | 18,426,534 | 0 | 0 | 0700.HK |
2009-03-04T00:00:00 | 9.024974 | 9.024974 | 8.010932 | 8.388893 | 20,320,533 | 0 | 0 | 0700.HK |
2009-03-05T00:00:00 | 8.637794 | 8.886696 | 8.40733 | 8.739199 | 36,763,028 | 0 | 0 | 0700.HK |
2009-03-06T00:00:00 | 8.66545 | 9.034193 | 8.573264 | 8.573264 | 30,758,362 | 0 | 0 | 0700.HK |
2009-03-09T00:00:00 | 8.812947 | 8.960444 | 8.683887 | 8.711543 | 28,749,584 | 0 | 0 | 0700.HK |
2009-03-10T00:00:00 | 8.711543 | 8.757636 | 8.527172 | 8.66545 | 28,495,542 | 0 | 0 | 0700.HK |
2009-03-11T00:00:00 | 8.766854 | 9.061848 | 8.766854 | 8.85904 | 34,456,942 | 0 | 0 | 0700.HK |
2009-03-12T00:00:00 | 8.868259 | 9.126378 | 8.868259 | 9.071067 | 20,434,070 | 0 | 0 | 0700.HK |
2009-03-13T00:00:00 | 9.126378 | 9.578088 | 9.107941 | 9.513558 | 23,746,647 | 0 | 0 | 0700.HK |
2009-03-16T00:00:00 | 9.624181 | 10.103546 | 9.624181 | 10.029798 | 35,035,102 | 0 | 0 | 0700.HK |
2009-03-17T00:00:00 | 9.919175 | 9.919175 | 9.495121 | 9.725585 | 29,021,568 | 0 | 0 | 0700.HK |
2009-03-18T00:00:00 | 9.956049 | 9.956049 | 9.43981 | 9.587307 | 20,614,250 | 0 | 0 | 0700.HK |
2009-03-19T00:00:00 | 9.956049 | 10.223388 | 9.661055 | 9.808552 | 52,467,518 | 0 | 0 | 0700.HK |
2009-03-20T00:00:00 | 9.808552 | 9.956049 | 9.522777 | 9.734804 | 21,199,141 | 0 | 0 | 0700.HK |
2009-03-23T00:00:00 | 9.780896 | 10.380103 | 9.780896 | 10.26948 | 32,270,214 | 0 | 0 | 0700.HK |
2009-03-24T00:00:00 | 10.081975 | 10.91478 | 10.081975 | 10.758064 | 43,412,784 | 0 | 0 | 0700.HK |
2009-03-25T00:00:00 | 10.324792 | 10.748846 | 10.149639 | 10.177295 | 33,293,166 | 0 | 0 | 0700.HK |
2009-03-26T00:00:00 | 10.195732 | 10.407759 | 10.094328 | 10.232606 | 29,992,820 | 0 | 0 | 0700.HK |
2009-03-27T00:00:00 | 10.453852 | 10.59213 | 9.919175 | 10.564474 | 35,451,794 | 0 | 0 | 0700.HK |
2009-03-30T00:00:00 | 10.509163 | 11.034621 | 10.361666 | 10.601349 | 27,068,558 | 0 | 0 | 0700.HK |
2009-03-31T00:00:00 | 10.65666 | 10.841031 | 10.536819 | 10.582912 | 31,506,293 | 0 | 0 | 0700.HK |
2009-04-01T00:00:00 | 10.711971 | 11.062277 | 10.582912 | 10.822594 | 24,330,756 | 0 | 0 | 0700.HK |
2009-04-02T00:00:00 | 10.877906 | 11.209774 | 10.877906 | 11.117588 | 23,897,430 | 0 | 0 | 0700.HK |
2009-04-03T00:00:00 | 11.1729 | 11.218992 | 10.730409 | 10.960873 | 20,166,572 | 0 | 0 | 0700.HK |
2009-04-06T00:00:00 | 11.154463 | 11.394145 | 10.97931 | 11.384927 | 20,352,669 | 0 | 0 | 0700.HK |
2009-04-07T00:00:00 | 11.431019 | 11.596954 | 11.154463 | 11.587735 | 26,989,386 | 0 | 0 | 0700.HK |
2009-04-08T00:00:00 | 11.587735 | 11.587735 | 10.841031 | 11.348052 | 26,451,965 | 0 | 0 | 0700.HK |
2009-04-09T00:00:00 | 11.348052 | 11.477112 | 11.246648 | 11.394145 | 18,877,630 | 0 | 0 | 0700.HK |
2009-04-14T00:00:00 | 11.246648 | 11.440238 | 11.080714 | 11.384927 | 23,616,551 | 0 | 0 | 0700.HK |
2009-04-15T00:00:00 | 11.320397 | 11.384927 | 11.154463 | 11.348052 | 24,562,012 | 0 | 0 | 0700.HK |
2009-04-16T00:00:00 | 11.477112 | 11.891948 | 11.375708 | 11.855073 | 26,126,589 | 0 | 0 | 0700.HK |
2009-04-17T00:00:00 | 12.343657 | 12.343657 | 11.984133 | 12.13163 | 31,024,781 | 0 | 0 | 0700.HK |
2009-04-20T00:00:00 | 12.021008 | 12.021008 | 11.652265 | 11.781325 | 22,369,627 | 0 | 0 | 0700.HK |
2009-04-21T00:00:00 | 11.86927 | 11.882729 | 11.154463 | 11.818199 | 20,070,397 | 0 | 0 | 0700.HK |
2009-04-22T00:00:00 | 11.891948 | 12.242253 | 11.30196 | 11.652265 | 31,189,357 | 0 | 0 | 0700.HK |
2009-04-23T00:00:00 | 11.762888 | 11.984133 | 11.587735 | 11.928822 | 13,882,302 | 0 | 0 | 0700.HK |
2009-04-24T00:00:00 | 12.168505 | 12.168505 | 11.845855 | 12.159286 | 12,011,805 | 0 | 0 | 0700.HK |
2009-04-27T00:00:00 | 11.984133 | 12.186942 | 11.707576 | 12.048663 | 16,226,496 | 0 | 0 | 0700.HK |
2009-04-28T00:00:00 | 12.021008 | 12.445062 | 11.799762 | 12.011789 | 25,274,726 | 0 | 0 | 0700.HK |
2009-04-29T00:00:00 | 11.891948 | 12.380532 | 11.891948 | 12.334439 | 17,391,357 | 0 | 0 | 0700.HK |
2009-04-30T00:00:00 | 12.537247 | 12.90599 | 12.481936 | 12.721618 | 23,676,414 | 0 | 0 | 0700.HK |
2009-05-04T00:00:00 | 13.016613 | 13.827846 | 12.924427 | 13.680349 | 45,418,855 | 0 | 0 | 0700.HK |
2009-05-05T00:00:00 | 13.680349 | 13.827846 | 13.403792 | 13.606601 | 36,459,434 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.