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 |
|---|---|---|---|---|---|---|---|---|
2009-09-25T00:00:00 | 23.968267 | 23.968267 | 23.101723 | 23.452028 | 15,180,910 | 0 | 0 | 0700.HK |
2009-09-28T00:00:00 | 23.120159 | 23.304531 | 22.308926 | 22.548609 | 20,332,959 | 0 | 0 | 0700.HK |
2009-09-29T00:00:00 | 22.954226 | 23.396715 | 22.880478 | 23.101723 | 17,366,782 | 0 | 0 | 0700.HK |
2009-09-30T00:00:00 | 23.452028 | 23.599525 | 23.101723 | 23.24922 | 15,368,097 | 0 | 0 | 0700.HK |
2009-10-02T00:00:00 | 23.120159 | 23.120159 | 22.493298 | 22.659231 | 17,630,684 | 0 | 0 | 0700.HK |
2009-10-05T00:00:00 | 22.769854 | 22.917351 | 22.493298 | 22.585484 | 15,154,479 | 0 | 0 | 0700.HK |
2009-10-06T00:00:00 | 23.212345 | 23.212345 | 22.585484 | 22.935787 | 17,402,286 | 0 | 0 | 0700.HK |
2009-10-07T00:00:00 | 23.064848 | 23.507339 | 23.064848 | 23.341406 | 31,545,811 | 0 | 0 | 0700.HK |
2009-10-08T00:00:00 | 23.765459 | 24.300135 | 23.599525 | 24.060453 | 28,045,819 | 0 | 0 | 0700.HK |
2009-10-09T00:00:00 | 24.152637 | 24.263262 | 23.322968 | 23.728584 | 16,737,784 | 0 | 0 | 0700.HK |
2009-10-12T00:00:00 | 23.69171 | 23.69171 | 23.230782 | 23.359842 | 10,563,428 | 0 | 0 | 0700.HK |
2009-10-13T00:00:00 | 23.488901 | 24.097326 | 23.488901 | 23.931393 | 21,504,183 | 0 | 0 | 0700.HK |
2009-10-14T00:00:00 | 24.355448 | 25.424801 | 24.355448 | 25.406363 | 32,462,494 | 0 | 0 | 0700.HK |
2009-10-15T00:00:00 | 25.719793 | 26.236034 | 25.314178 | 25.498549 | 30,733,998 | 0 | 0 | 0700.HK |
2009-10-16T00:00:00 | 25.811979 | 25.811979 | 24.908562 | 25.29574 | 20,774,579 | 0 | 0 | 0700.HK |
2009-10-19T00:00:00 | 25.627609 | 26.826021 | 25.443237 | 26.715399 | 21,237,970 | 0 | 0 | 0700.HK |
2009-10-20T00:00:00 | 27.268513 | 27.434446 | 26.291346 | 26.401968 | 30,094,783 | 0 | 0 | 0700.HK |
2009-10-21T00:00:00 | 26.180723 | 26.549465 | 26.014788 | 26.088537 | 19,378,505 | 0 | 0 | 0700.HK |
2009-10-22T00:00:00 | 26.236034 | 27.434446 | 26.180723 | 27.176329 | 24,924,905 | 0 | 0 | 0700.HK |
2009-10-23T00:00:00 | 27.655693 | 28.024437 | 27.065704 | 27.41601 | 27,622,185 | 0 | 0 | 0700.HK |
2009-10-27T00:00:00 | 26.733837 | 27.176329 | 26.733837 | 27.010393 | 21,847,452 | 0 | 0 | 0700.HK |
2009-10-28T00:00:00 | 26.789148 | 26.973518 | 26.014788 | 26.12541 | 29,532,569 | 0 | 0 | 0700.HK |
2009-10-29T00:00:00 | 25.074495 | 25.148243 | 24.539818 | 24.595131 | 58,726,421 | 0 | 0 | 0700.HK |
2009-10-30T00:00:00 | 25.074495 | 26.088537 | 25.074495 | 25.277304 | 49,916,188 | 0 | 0 | 0700.HK |
2009-11-02T00:00:00 | 25.056059 | 26.641651 | 24.705751 | 26.383532 | 28,708,363 | 0 | 0 | 0700.HK |
2009-11-03T00:00:00 | 26.365093 | 26.383532 | 25.29574 | 25.424801 | 31,703,737 | 0 | 0 | 0700.HK |
2009-11-04T00:00:00 | 25.719793 | 26.088537 | 25.351051 | 25.793543 | 21,845,901 | 0 | 0 | 0700.HK |
2009-11-05T00:00:00 | 25.498549 | 25.701357 | 25.258865 | 25.406363 | 20,613,100 | 0 | 0 | 0700.HK |
2009-11-06T00:00:00 | 25.996351 | 26.088537 | 25.351051 | 25.55386 | 23,770,013 | 0 | 0 | 0700.HK |
2009-11-09T00:00:00 | 25.811979 | 25.830418 | 25.424801 | 25.609173 | 18,367,550 | 0 | 0 | 0700.HK |
2009-11-10T00:00:00 | 26.365093 | 27.010393 | 25.996351 | 26.401968 | 46,433,644 | 0 | 0 | 0700.HK |
2009-11-11T00:00:00 | 26.733837 | 27.655693 | 26.604776 | 27.508196 | 36,378,180 | 0 | 0 | 0700.HK |
2009-11-12T00:00:00 | 28.208807 | 28.208807 | 26.678526 | 27.084143 | 49,803,551 | 0 | 0 | 0700.HK |
2009-11-13T00:00:00 | 27.840063 | 28.024437 | 27.176329 | 27.379135 | 27,492,593 | 0 | 0 | 0700.HK |
2009-11-16T00:00:00 | 27.747879 | 27.747879 | 27.121016 | 27.323826 | 15,139,510 | 0 | 0 | 0700.HK |
2009-11-17T00:00:00 | 27.194765 | 27.618818 | 26.733837 | 27.434446 | 18,694,640 | 0 | 0 | 0700.HK |
2009-11-18T00:00:00 | 27.102579 | 27.581944 | 26.84446 | 26.955082 | 16,051,040 | 0 | 0 | 0700.HK |
2009-11-19T00:00:00 | 26.955082 | 27.010393 | 26.51259 | 26.770712 | 14,727,461 | 0 | 0 | 0700.HK |
2009-11-20T00:00:00 | 26.420404 | 26.936646 | 26.420404 | 26.660088 | 12,814,012 | 0 | 0 | 0700.HK |
2009-11-23T00:00:00 | 26.733837 | 27.379135 | 26.733837 | 27.305387 | 17,481,083 | 0 | 0 | 0700.HK |
2009-11-24T00:00:00 | 27.379135 | 27.379135 | 26.660088 | 26.752274 | 17,903,855 | 0 | 0 | 0700.HK |
2009-11-25T00:00:00 | 27.397573 | 27.471321 | 26.918207 | 27.121016 | 17,273,866 | 0 | 0 | 0700.HK |
2009-11-26T00:00:00 | 27.047268 | 27.286949 | 26.752274 | 26.881334 | 16,564,482 | 0 | 0 | 0700.HK |
2009-11-27T00:00:00 | 26.19916 | 26.696962 | 25.443237 | 25.627609 | 27,906,324 | 0 | 0 | 0700.HK |
2009-11-30T00:00:00 | 26.19916 | 26.881334 | 26.19916 | 26.420404 | 27,762,413 | 0 | 0 | 0700.HK |
2009-12-01T00:00:00 | 26.604776 | 27.102579 | 26.438843 | 27.028831 | 19,846,848 | 0 | 0 | 0700.HK |
2009-12-02T00:00:00 | 27.047268 | 27.581944 | 26.696962 | 27.489759 | 28,474,351 | 0 | 0 | 0700.HK |
2009-12-03T00:00:00 | 27.655693 | 27.747879 | 27.305387 | 27.655693 | 18,821,856 | 0 | 0 | 0700.HK |
2009-12-04T00:00:00 | 27.655693 | 27.747879 | 27.397573 | 27.563507 | 12,153,063 | 0 | 0 | 0700.HK |
2009-12-07T00:00:00 | 27.600382 | 27.655693 | 26.918207 | 27.176329 | 17,092,265 | 0 | 0 | 0700.HK |
2009-12-08T00:00:00 | 27.286949 | 27.545071 | 27.121016 | 27.41601 | 12,429,744 | 0 | 0 | 0700.HK |
2009-12-09T00:00:00 | 27.286949 | 27.471321 | 26.752274 | 27.379135 | 15,966,422 | 0 | 0 | 0700.HK |
2009-12-10T00:00:00 | 27.655693 | 27.655693 | 26.51259 | 26.862896 | 26,514,247 | 0 | 0 | 0700.HK |
2009-12-11T00:00:00 | 26.752274 | 29.130663 | 26.752274 | 29.001602 | 56,415,253 | 0 | 0 | 0700.HK |
2009-12-14T00:00:00 | 28.854107 | 29.683777 | 28.171932 | 29.425657 | 30,524,584 | 0 | 0 | 0700.HK |
2009-12-15T00:00:00 | 29.499407 | 30.255327 | 29.167538 | 29.757526 | 30,638,940 | 0 | 0 | 0700.HK |
2009-12-16T00:00:00 | 29.646902 | 30.49501 | 29.204412 | 29.333471 | 26,227,310 | 0 | 0 | 0700.HK |
2009-12-17T00:00:00 | 30.052521 | 30.126268 | 28.171932 | 28.595987 | 20,732,891 | 0 | 0 | 0700.HK |
2009-12-18T00:00:00 | 27.840063 | 28.264118 | 27.729441 | 28.098185 | 29,849,094 | 0 | 0 | 0700.HK |
2009-12-21T00:00:00 | 27.87694 | 28.393179 | 27.508196 | 28.282555 | 13,205,781 | 0 | 0 | 0700.HK |
2009-12-22T00:00:00 | 28.725046 | 28.725046 | 28.319429 | 28.430052 | 12,939,200 | 0 | 0 | 0700.HK |
2009-12-23T00:00:00 | 28.300991 | 28.70661 | 28.116621 | 28.577549 | 15,065,724 | 0 | 0 | 0700.HK |
2009-12-24T00:00:00 | 28.983166 | 29.960335 | 28.780357 | 29.794399 | 15,502,006 | 0 | 0 | 0700.HK |
2009-12-28T00:00:00 | 29.84971 | 30.200018 | 29.444094 | 29.480968 | 12,069,498 | 0 | 0 | 0700.HK |
2009-12-29T00:00:00 | 30.052521 | 30.070957 | 29.27816 | 29.646902 | 10,146,959 | 0 | 0 | 0700.HK |
2009-12-30T00:00:00 | 29.646902 | 30.49501 | 29.591593 | 30.439699 | 18,279,944 | 0 | 0 | 0700.HK |
2009-12-31T00:00:00 | 30.697819 | 30.605635 | 31.103436 | 31.158747 | 13,447,527 | 0 | 0 | 0700.HK |
2010-01-04T00:00:00 | 30.790005 | 31.084999 | 30.679382 | 30.974377 | 12,216,592 | 0 | 0 | 0700.HK |
2010-01-05T00:00:00 | 30.845316 | 31.896233 | 30.808441 | 31.674988 | 26,493,832 | 0 | 0 | 0700.HK |
2010-01-06T00:00:00 | 31.822483 | 32.264977 | 31.693424 | 31.748735 | 25,253,221 | 0 | 0 | 0700.HK |
2010-01-07T00:00:00 | 31.748735 | 31.951544 | 30.421263 | 30.531885 | 30,298,638 | 0 | 0 | 0700.HK |
2010-01-08T00:00:00 | 30.126268 | 31.158747 | 30.126268 | 30.955938 | 21,669,436 | 0 | 0 | 0700.HK |
2010-01-11T00:00:00 | 31.195621 | 32.264977 | 31.195621 | 31.490616 | 19,275,848 | 0 | 0 | 0700.HK |
2010-01-12T00:00:00 | 31.78561 | 31.840921 | 30.955938 | 31.084999 | 17,057,834 | 0 | 0 | 0700.HK |
2010-01-13T00:00:00 | 30.863752 | 32.080605 | 30.790005 | 31.509052 | 33,144,406 | 0 | 0 | 0700.HK |
2010-01-14T00:00:00 | 31.96998 | 32.15435 | 31.582802 | 31.78561 | 20,549,332 | 0 | 0 | 0700.HK |
2010-01-15T00:00:00 | 32.099041 | 31.896233 | 32.375599 | 32.541531 | 22,153,823 | 0 | 0 | 0700.HK |
2010-01-18T00:00:00 | 32.209663 | 32.301849 | 30.974377 | 31.287807 | 30,176,298 | 0 | 0 | 0700.HK |
2010-01-19T00:00:00 | 30.863752 | 30.955938 | 29.241285 | 29.720652 | 66,212,044 | 0 | 0 | 0700.HK |
2010-01-20T00:00:00 | 29.130663 | 29.53628 | 28.411615 | 28.651299 | 47,788,877 | 0 | 0 | 0700.HK |
2010-01-21T00:00:00 | 28.411615 | 29.462532 | 27.895376 | 28.208807 | 62,278,145 | 0 | 0 | 0700.HK |
2010-01-22T00:00:00 | 27.379135 | 27.932249 | 26.770712 | 27.747879 | 75,153,832 | 0 | 0 | 0700.HK |
2010-01-25T00:00:00 | 27.102579 | 27.526632 | 26.733837 | 27.508196 | 47,288,816 | 0 | 0 | 0700.HK |
2010-01-26T00:00:00 | 27.711004 | 27.711004 | 26.309784 | 26.383532 | 44,535,919 | 0 | 0 | 0700.HK |
2010-01-27T00:00:00 | 26.457279 | 26.678526 | 25.351051 | 26.070101 | 55,563,970 | 0 | 0 | 0700.HK |
2010-01-28T00:00:00 | 26.254471 | 27.286949 | 26.236034 | 27.010393 | 55,718,805 | 0 | 0 | 0700.HK |
2010-01-29T00:00:00 | 26.84446 | 27.286949 | 26.365093 | 26.770712 | 36,691,645 | 0 | 0 | 0700.HK |
2010-02-01T00:00:00 | 26.623215 | 26.623215 | 25.664482 | 25.996351 | 42,869,364 | 0 | 0 | 0700.HK |
2010-02-02T00:00:00 | 26.51259 | 26.623215 | 25.959476 | 26.162287 | 35,207,222 | 0 | 0 | 0700.HK |
2010-02-03T00:00:00 | 26.475718 | 27.950687 | 26.383532 | 27.729441 | 53,054,111 | 0 | 0 | 0700.HK |
2010-02-04T00:00:00 | 27.711004 | 27.711004 | 26.918207 | 26.955082 | 20,930,926 | 0 | 0 | 0700.HK |
2010-02-05T00:00:00 | 25.811979 | 26.32822 | 25.36949 | 25.516987 | 60,512,046 | 0 | 0 | 0700.HK |
2010-02-08T00:00:00 | 25.092932 | 25.738232 | 25.092932 | 25.332615 | 37,540,416 | 0 | 0 | 0700.HK |
2010-02-09T00:00:00 | 25.074495 | 25.609173 | 24.576693 | 24.890123 | 38,598,721 | 0 | 0 | 0700.HK |
2010-02-10T00:00:00 | 25.424801 | 25.68292 | 24.945435 | 25.590734 | 34,542,688 | 0 | 0 | 0700.HK |
2010-02-11T00:00:00 | 25.811979 | 26.807585 | 25.811979 | 26.733837 | 44,598,760 | 0 | 0 | 0700.HK |
2010-02-12T00:00:00 | 26.918207 | 27.581944 | 26.918207 | 27.323826 | 35,794,911 | 0 | 0 | 0700.HK |
2010-02-17T00:00:00 | 28.411615 | 28.485365 | 27.692568 | 27.913813 | 28,177,646 | 0 | 0 | 0700.HK |
2010-02-18T00:00:00 | 27.913813 | 27.98756 | 27.286949 | 27.489759 | 15,689,281 | 0 | 0 | 0700.HK |
2010-02-19T00:00:00 | 27.581944 | 27.581944 | 26.254471 | 26.309784 | 20,394,438 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.