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 |
|---|---|---|---|---|---|---|---|---|
2009-05-06T00:00:00 | 13.145672 | 13.643475 | 13.062705 | 13.560508 | 29,911,327 | 0.07 | 0 | 0700.HK |
2009-05-07T00:00:00 | 13.569726 | 13.643475 | 13.090361 | 13.625038 | 28,388,807 | 0 | 0 | 0700.HK |
2009-05-08T00:00:00 | 13.274732 | 13.827846 | 13.136454 | 13.551289 | 21,063,067 | 0 | 0 | 0700.HK |
2009-05-11T00:00:00 | 13.182547 | 13.551289 | 12.90599 | 13.145672 | 19,293,112 | 0 | 0 | 0700.HK |
2009-05-12T00:00:00 | 12.77693 | 13.366918 | 12.77693 | 13.136454 | 26,498,735 | 0 | 0 | 0700.HK |
2009-05-13T00:00:00 | 13.219421 | 13.652694 | 13.108798 | 13.422229 | 14,513,610 | 0 | 0 | 0700.HK |
2009-05-14T00:00:00 | 13.440667 | 15.118445 | 13.440667 | 14.740484 | 47,250,062 | 0 | 0 | 0700.HK |
2009-05-15T00:00:00 | 15.210631 | 15.330472 | 14.362523 | 14.666736 | 55,006,172 | 0 | 0 | 0700.HK |
2009-05-18T00:00:00 | 14.2519 | 14.8972 | 14.2519 | 14.841888 | 23,977,773 | 0 | 0 | 0700.HK |
2009-05-19T00:00:00 | 15.02626 | 15.081571 | 14.592987 | 14.63908 | 22,884,484 | 0 | 0 | 0700.HK |
2009-05-20T00:00:00 | 14.427053 | 15.063134 | 14.427053 | 14.648298 | 20,736,845 | 0 | 0 | 0700.HK |
2009-05-21T00:00:00 | 14.556113 | 14.805014 | 14.556113 | 14.749703 | 9,637,048 | 0 | 0 | 0700.HK |
2009-05-22T00:00:00 | 14.749703 | 14.851107 | 14.288774 | 14.362523 | 16,341,844 | 0 | 0 | 0700.HK |
2009-05-25T00:00:00 | 14.408616 | 14.57455 | 14.307212 | 14.427053 | 10,817,248 | 0 | 0 | 0700.HK |
2009-05-26T00:00:00 | 14.325649 | 14.353304 | 13.735661 | 14.076747 | 18,142,325 | 0 | 0 | 0700.HK |
2009-05-27T00:00:00 | 14.18737 | 15.063134 | 14.159715 | 14.878763 | 34,588,845 | 0 | 0 | 0700.HK |
2009-05-29T00:00:00 | 14.159715 | 16.11405 | 14.159715 | 15.929679 | 44,289,390 | 0 | 0 | 0700.HK |
2009-06-01T00:00:00 | 15.616248 | 15.800619 | 15.422658 | 15.782182 | 26,445,229 | 0 | 0 | 0700.HK |
2009-06-02T00:00:00 | 16.132486 | 16.243111 | 15.450314 | 15.542499 | 31,733,650 | 0 | 0 | 0700.HK |
2009-06-03T00:00:00 | 15.763745 | 16.538103 | 15.726871 | 16.399826 | 27,457,664 | 0 | 0 | 0700.HK |
2009-06-04T00:00:00 | 16.777786 | 16.777786 | 16.233892 | 16.574978 | 31,736,475 | 0 | 0 | 0700.HK |
2009-06-05T00:00:00 | 17.054344 | 17.054344 | 16.584196 | 16.768568 | 41,413,465 | 0 | 0 | 0700.HK |
2009-06-08T00:00:00 | 16.777786 | 16.943722 | 16.261547 | 16.519667 | 15,667,623 | 0 | 0 | 0700.HK |
2009-06-09T00:00:00 | 16.519667 | 16.593416 | 15.302817 | 15.800619 | 27,117,416 | 0 | 0 | 0700.HK |
2009-06-10T00:00:00 | 15.819056 | 16.584196 | 15.819056 | 16.464355 | 24,676,873 | 0 | 0 | 0700.HK |
2009-06-11T00:00:00 | 16.768568 | 16.768568 | 16.427481 | 16.648727 | 26,190,688 | 0 | 0 | 0700.HK |
2009-06-12T00:00:00 | 16.860754 | 16.860754 | 16.38139 | 16.556541 | 9,960,119 | 0 | 0 | 0700.HK |
2009-06-15T00:00:00 | 16.335297 | 16.621071 | 16.335297 | 16.445919 | 18,568,107 | 0 | 0 | 0700.HK |
2009-06-16T00:00:00 | 16.160143 | 16.648727 | 16.021866 | 16.473574 | 27,767,528 | 0 | 0 | 0700.HK |
2009-06-17T00:00:00 | 16.316858 | 16.445919 | 16.04952 | 16.077175 | 21,427,739 | 0 | 0 | 0700.HK |
2009-06-18T00:00:00 | 16.077175 | 16.077175 | 15.579373 | 15.7914 | 33,374,578 | 0 | 0 | 0700.HK |
2009-06-19T00:00:00 | 15.662341 | 16.740913 | 15.579373 | 16.6856 | 22,573,227 | 0 | 0 | 0700.HK |
2009-06-22T00:00:00 | 16.777786 | 17.128092 | 16.279984 | 16.390608 | 25,534,479 | 0 | 0 | 0700.HK |
2009-06-23T00:00:00 | 15.85593 | 15.929679 | 15.653122 | 15.708433 | 44,451,188 | 0 | 0 | 0700.HK |
2009-06-24T00:00:00 | 15.754526 | 16.814661 | 15.708433 | 16.602634 | 35,466,660 | 0 | 0 | 0700.HK |
2009-06-25T00:00:00 | 16.888411 | 17.238714 | 16.777786 | 17.109655 | 22,407,805 | 0 | 0 | 0700.HK |
2009-06-26T00:00:00 | 17.192621 | 17.3309 | 16.971376 | 17.146528 | 13,733,803 | 0 | 0 | 0700.HK |
2009-06-29T00:00:00 | 17.386211 | 17.653551 | 17.257153 | 17.432304 | 10,717,823 | 0 | 0 | 0700.HK |
2009-06-30T00:00:00 | 17.413868 | 17.413868 | 16.473574 | 16.676382 | 31,216,541 | 0 | 0 | 0700.HK |
2009-07-02T00:00:00 | 17.008251 | 17.072781 | 16.252329 | 16.510448 | 23,391,038 | 0 | 0 | 0700.HK |
2009-07-03T00:00:00 | 16.409044 | 16.584196 | 16.224672 | 16.362951 | 16,254,998 | 0 | 0 | 0700.HK |
2009-07-06T00:00:00 | 16.50123 | 16.50123 | 15.865149 | 16.141706 | 10,856,527 | 0 | 0 | 0700.HK |
2009-07-07T00:00:00 | 15.957335 | 16.713257 | 1.613248 | 16.464355 | 13,256,462 | 0 | 0 | 0700.HK |
2009-07-08T00:00:00 | 16.418262 | 17.026688 | 16.206236 | 16.943722 | 18,424,332 | 0 | 0 | 0700.HK |
2009-07-09T00:00:00 | 16.962158 | 16.962158 | 16.639507 | 16.897629 | 14,709,014 | 0 | 0 | 0700.HK |
2009-07-10T00:00:00 | 16.897629 | 16.897629 | 16.372169 | 16.648727 | 18,651,401 | 0 | 0 | 0700.HK |
2009-07-13T00:00:00 | 16.409044 | 16.409044 | 15.948116 | 16.04952 | 18,666,577 | 0 | 0 | 0700.HK |
2009-07-14T00:00:00 | 16.187799 | 16.593416 | 16.160143 | 16.584196 | 17,163,398 | 0 | 0 | 0700.HK |
2009-07-15T00:00:00 | 16.704039 | 17.054344 | 16.704039 | 16.962158 | 17,133,405 | 0 | 0 | 0700.HK |
2009-07-16T00:00:00 | 17.570583 | 17.570583 | 16.869972 | 16.962158 | 14,286,833 | 0 | 0 | 0700.HK |
2009-07-17T00:00:00 | 17.146528 | 18.418692 | 16.888411 | 18.160572 | 25,385,693 | 0 | 0 | 0700.HK |
2009-07-20T00:00:00 | 18.6215 | 19.70929 | 18.6215 | 19.635542 | 29,857,002 | 0 | 0 | 0700.HK |
2009-07-21T00:00:00 | 19.358986 | 19.358986 | 18.400253 | 18.529314 | 52,689,369 | 0 | 0 | 0700.HK |
2009-07-22T00:00:00 | 18.529314 | 18.750561 | 18.409473 | 18.418692 | 30,187,368 | 0 | 0 | 0700.HK |
2009-07-23T00:00:00 | 18.732122 | 19.100864 | 18.437128 | 18.990242 | 22,311,331 | 0 | 0 | 0700.HK |
2009-07-24T00:00:00 | 19.358986 | 19.395859 | 18.713684 | 19.082428 | 16,892,890 | 0 | 0 | 0700.HK |
2009-07-27T00:00:00 | 18.990242 | 19.063992 | 18.768997 | 18.916494 | 18,666,512 | 0 | 0 | 0700.HK |
2009-07-28T00:00:00 | 18.898058 | 19.100864 | 18.6215 | 19.063992 | 26,903,668 | 0 | 0 | 0700.HK |
2009-07-29T00:00:00 | 18.953367 | 19.303675 | 18.861181 | 19.082428 | 25,239,184 | 0 | 0 | 0700.HK |
2009-07-30T00:00:00 | 19.358986 | 19.543356 | 18.898058 | 18.916494 | 21,554,201 | 0 | 0 | 0700.HK |
2009-07-31T00:00:00 | 19.082428 | 19.580231 | 18.990242 | 19.285236 | 18,540,945 | 0 | 0 | 0700.HK |
2009-08-03T00:00:00 | 19.543356 | 21.018328 | 19.469608 | 20.262403 | 30,241,308 | 0 | 0 | 0700.HK |
2009-08-04T00:00:00 | 20.280842 | 20.833956 | 20.225531 | 20.336153 | 21,487,222 | 0 | 0 | 0700.HK |
2009-08-05T00:00:00 | 20.594273 | 20.612711 | 19.653978 | 19.985847 | 16,420,132 | 0 | 0 | 0700.HK |
2009-08-06T00:00:00 | 19.9121 | 20.207092 | 19.414295 | 20.151781 | 17,170,439 | 0 | 0 | 0700.HK |
2009-08-07T00:00:00 | 20.262403 | 20.262403 | 19.543356 | 19.672417 | 20,384,415 | 0 | 0 | 0700.HK |
2009-08-10T00:00:00 | 20.280842 | 20.631147 | 19.83835 | 20.502087 | 22,676,366 | 0 | 0 | 0700.HK |
2009-08-11T00:00:00 | 20.612711 | 22.050806 | 20.612711 | 21.663626 | 31,791,424 | 0 | 0 | 0700.HK |
2009-08-12T00:00:00 | 21.147387 | 21.31332 | 20.74177 | 20.852392 | 29,656,943 | 0 | 0 | 0700.HK |
2009-08-13T00:00:00 | 21.7005 | 22.622356 | 21.589878 | 21.755812 | 51,274,431 | 0 | 0 | 0700.HK |
2009-08-14T00:00:00 | 21.940184 | 21.940184 | 21.165825 | 21.884872 | 35,854,633 | 0 | 0 | 0700.HK |
2009-08-17T00:00:00 | 21.38707 | 21.663626 | 21.018328 | 21.221134 | 28,015,506 | 0 | 0 | 0700.HK |
2009-08-18T00:00:00 | 21.663626 | 21.682062 | 20.48365 | 21.147387 | 36,128,238 | 0 | 0 | 0700.HK |
2009-08-19T00:00:00 | 21.147387 | 21.202698 | 20.465214 | 20.66802 | 31,301,402 | 0 | 0 | 0700.HK |
2009-08-20T00:00:00 | 20.907703 | 21.092075 | 20.575834 | 20.778645 | 15,709,663 | 0 | 0 | 0700.HK |
2009-08-21T00:00:00 | 20.907703 | 21.442381 | 20.833956 | 21.239573 | 23,583,178 | 0 | 0 | 0700.HK |
2009-08-24T00:00:00 | 21.755812 | 22.235176 | 21.737375 | 22.124554 | 29,018,232 | 0 | 0 | 0700.HK |
2009-08-25T00:00:00 | 21.755812 | 22.03237 | 21.626753 | 21.829559 | 16,581,638 | 0 | 0 | 0700.HK |
2009-08-26T00:00:00 | 21.774248 | 22.235176 | 21.718937 | 21.829559 | 11,080,580 | 0 | 0 | 0700.HK |
2009-08-27T00:00:00 | 21.829559 | 21.940184 | 20.926142 | 21.110512 | 18,071,327 | 0 | 0 | 0700.HK |
2009-08-28T00:00:00 | 21.110512 | 21.331758 | 20.815517 | 21.258009 | 16,948,392 | 0 | 0 | 0700.HK |
2009-08-31T00:00:00 | 20.760206 | 21.442381 | 20.66802 | 21.258009 | 24,308,415 | 0 | 0 | 0700.HK |
2009-09-01T00:00:00 | 21.202698 | 21.38707 | 20.852392 | 21.276445 | 15,195,212 | 0 | 0 | 0700.HK |
2009-09-02T00:00:00 | 21.202698 | 21.258009 | 20.760206 | 21.147387 | 12,506,817 | 0 | 0 | 0700.HK |
2009-09-03T00:00:00 | 20.926142 | 21.479256 | 20.926142 | 21.202698 | 17,473,761 | 0 | 0 | 0700.HK |
2009-09-04T00:00:00 | 21.239573 | 22.640795 | 21.239573 | 22.548609 | 29,718,217 | 0 | 0 | 0700.HK |
2009-09-07T00:00:00 | 22.732981 | 23.931393 | 22.714542 | 23.599525 | 23,641,419 | 0 | 0 | 0700.HK |
2009-09-08T00:00:00 | 23.599525 | 23.968267 | 23.212345 | 23.69171 | 20,490,972 | 0 | 0 | 0700.HK |
2009-09-09T00:00:00 | 24.115765 | 24.115765 | 23.525776 | 23.783895 | 17,680,480 | 0 | 0 | 0700.HK |
2009-09-10T00:00:00 | 23.82077 | 24.097326 | 23.69171 | 23.728584 | 11,773,942 | 0 | 0 | 0700.HK |
2009-09-11T00:00:00 | 23.599525 | 23.636398 | 23.027973 | 23.230782 | 21,145,325 | 0 | 0 | 0700.HK |
2009-09-14T00:00:00 | 22.954226 | 23.599525 | 22.86204 | 23.396715 | 17,442,558 | 0 | 0 | 0700.HK |
2009-09-15T00:00:00 | 23.470465 | 23.599525 | 22.696104 | 22.917351 | 11,268,337 | 0 | 0 | 0700.HK |
2009-09-16T00:00:00 | 22.917351 | 23.24922 | 22.769854 | 23.138596 | 23,685,059 | 0 | 0 | 0700.HK |
2009-09-17T00:00:00 | 23.359842 | 23.912956 | 23.322968 | 23.82077 | 26,469,484 | 0 | 0 | 0700.HK |
2009-09-18T00:00:00 | 23.968267 | 23.968267 | 23.24922 | 23.286093 | 19,701,793 | 0 | 0 | 0700.HK |
2009-09-21T00:00:00 | 23.617962 | 23.949829 | 23.396715 | 23.599525 | 14,133,708 | 0 | 0 | 0700.HK |
2009-09-22T00:00:00 | 23.599525 | 23.783895 | 23.43359 | 23.599525 | 11,925,332 | 0 | 0 | 0700.HK |
2009-09-23T00:00:00 | 23.839207 | 23.89452 | 23.636398 | 23.82077 | 11,022,876 | 0 | 0 | 0700.HK |
2009-09-24T00:00:00 | 23.968267 | 24.300135 | 23.636398 | 23.673273 | 21,776,769 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.