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 |
|---|---|---|---|---|---|---|---|---|
2010-02-22T00:00:00 | 27.268513 | 27.637257 | 26.862896 | 27.545071 | 25,682,995 | 0 | 0 | 0700.HK |
2010-02-23T00:00:00 | 27.102579 | 28.024437 | 27.010393 | 27.950687 | 23,759,387 | 0 | 0 | 0700.HK |
2010-02-24T00:00:00 | 27.655693 | 27.80319 | 27.41601 | 27.655693 | 18,252,158 | 0 | 0 | 0700.HK |
2010-02-25T00:00:00 | 27.840063 | 28.024437 | 27.360699 | 27.545071 | 16,118,214 | 0 | 0 | 0700.HK |
2010-02-26T00:00:00 | 28.485365 | 28.485365 | 27.729441 | 28.06131 | 16,236,182 | 0 | 0 | 0700.HK |
2010-03-01T00:00:00 | 28.393179 | 28.577549 | 28.245682 | 28.577549 | 19,962,630 | 0 | 0 | 0700.HK |
2010-03-02T00:00:00 | 28.872543 | 29.222849 | 28.780357 | 29.112226 | 27,751,717 | 0 | 0 | 0700.HK |
2010-03-03T00:00:00 | 29.222849 | 29.35191 | 28.854107 | 29.315035 | 15,922,972 | 0 | 0 | 0700.HK |
2010-03-04T00:00:00 | 29.315035 | 29.315035 | 27.932249 | 28.245682 | 23,317,513 | 0 | 0 | 0700.HK |
2010-03-05T00:00:00 | 28.393179 | 29.27816 | 28.300991 | 29.185974 | 31,755,285 | 0 | 0 | 0700.HK |
2010-03-08T00:00:00 | 29.499407 | 29.775963 | 29.185974 | 29.646902 | 27,029,072 | 0 | 0 | 0700.HK |
2010-03-09T00:00:00 | 29.407221 | 29.646902 | 28.983166 | 29.444094 | 16,138,646 | 0 | 0 | 0700.HK |
2010-03-10T00:00:00 | 29.868149 | 30.273766 | 29.444094 | 30.144705 | 27,139,144 | 0 | 0 | 0700.HK |
2010-03-11T00:00:00 | 30.236891 | 30.236891 | 29.425657 | 30.089394 | 18,618,690 | 0 | 0 | 0700.HK |
2010-03-12T00:00:00 | 30.236891 | 30.273766 | 29.610029 | 29.720652 | 18,659,304 | 0 | 0 | 0700.HK |
2010-03-15T00:00:00 | 29.259724 | 30.955938 | 29.241285 | 30.882191 | 27,713,881 | 0 | 0 | 0700.HK |
2010-03-16T00:00:00 | 30.421263 | 30.771568 | 30.273766 | 30.550322 | 48,448,410 | 0 | 0 | 0700.HK |
2010-03-17T00:00:00 | 30.974377 | 30.974377 | 29.868149 | 30.56876 | 36,439,540 | 0 | 0 | 0700.HK |
2010-03-18T00:00:00 | 30.347513 | 30.347513 | 28.761921 | 28.890982 | 75,876,949 | 0 | 0 | 0700.HK |
2010-03-19T00:00:00 | 28.577549 | 29.075352 | 27.747879 | 28.761921 | 89,134,436 | 0 | 0 | 0700.HK |
2010-03-22T00:00:00 | 28.393179 | 29.056915 | 27.932249 | 28.725046 | 25,690,230 | 0 | 0 | 0700.HK |
2010-03-23T00:00:00 | 29.001602 | 29.222849 | 28.817232 | 29.167538 | 24,668,781 | 0 | 0 | 0700.HK |
2010-03-24T00:00:00 | 28.946293 | 29.628466 | 28.798796 | 29.185974 | 31,087,589 | 0 | 0 | 0700.HK |
2010-03-25T00:00:00 | 29.775963 | 29.775963 | 28.983166 | 29.112226 | 26,792,517 | 0 | 0 | 0700.HK |
2010-03-26T00:00:00 | 28.835669 | 29.222849 | 28.63286 | 29.149099 | 24,324,519 | 0 | 0 | 0700.HK |
2010-03-29T00:00:00 | 29.222849 | 29.554716 | 29.149099 | 29.407221 | 16,619,002 | 0 | 0 | 0700.HK |
2010-03-30T00:00:00 | 29.130663 | 29.315035 | 28.854107 | 29.038479 | 27,743,874 | 0 | 0 | 0700.HK |
2010-03-31T00:00:00 | 29.222849 | 29.222849 | 28.651299 | 28.725046 | 19,236,612 | 0 | 0 | 0700.HK |
2010-04-01T00:00:00 | 28.411615 | 28.669735 | 28.264118 | 28.411615 | 31,831,783 | 0 | 0 | 0700.HK |
2010-04-07T00:00:00 | 29.130663 | 29.130663 | 28.522238 | 28.761921 | 57,594,330 | 0 | 0 | 0700.HK |
2010-04-08T00:00:00 | 28.669735 | 29.222849 | 28.63286 | 29.093788 | 23,805,555 | 0 | 0 | 0700.HK |
2010-04-09T00:00:00 | 29.296597 | 29.84971 | 29.167538 | 29.757526 | 39,563,117 | 0 | 0 | 0700.HK |
2010-04-12T00:00:00 | 29.886585 | 30.421263 | 29.702213 | 29.794399 | 34,365,041 | 0 | 0 | 0700.HK |
2010-04-13T00:00:00 | 30.052521 | 30.218454 | 29.315035 | 29.573154 | 30,674,428 | 0 | 0 | 0700.HK |
2010-04-14T00:00:00 | 29.868149 | 29.905024 | 29.628466 | 29.66534 | 13,570,122 | 0 | 0 | 0700.HK |
2010-04-15T00:00:00 | 29.683777 | 29.997208 | 29.222849 | 29.388783 | 14,967,655 | 0 | 0 | 0700.HK |
2010-04-16T00:00:00 | 29.499407 | 29.499407 | 28.909418 | 29.222849 | 18,816,286 | 0 | 0 | 0700.HK |
2010-04-19T00:00:00 | 28.688171 | 28.909418 | 28.503801 | 28.688171 | 22,966,428 | 0 | 0 | 0700.HK |
2010-04-20T00:00:00 | 28.761921 | 29.020041 | 28.761921 | 28.890982 | 18,675,944 | 0 | 0 | 0700.HK |
2010-04-21T00:00:00 | 29.204412 | 29.388783 | 28.909418 | 28.983166 | 24,116,558 | 0 | 0 | 0700.HK |
2010-04-22T00:00:00 | 28.485365 | 29.315035 | 28.466927 | 29.112226 | 17,940,027 | 0 | 0 | 0700.HK |
2010-04-23T00:00:00 | 29.112226 | 29.960335 | 29.112226 | 29.84971 | 39,007,184 | 0 | 0 | 0700.HK |
2010-04-26T00:00:00 | 30.236891 | 30.513449 | 30.144705 | 30.31064 | 26,346,330 | 0 | 0 | 0700.HK |
2010-04-27T00:00:00 | 30.070957 | 30.070957 | 29.591593 | 29.628466 | 17,089,162 | 0 | 0 | 0700.HK |
2010-04-28T00:00:00 | 29.075352 | 29.480968 | 28.909418 | 29.333471 | 18,368,006 | 0 | 0 | 0700.HK |
2010-04-29T00:00:00 | 29.370346 | 29.739088 | 29.370346 | 29.499407 | 17,149,161 | 0 | 0 | 0700.HK |
2010-04-30T00:00:00 | 30.052521 | 30.18158 | 29.683777 | 30.126268 | 23,463,973 | 0 | 0 | 0700.HK |
2010-05-03T00:00:00 | 29.868149 | 30.531885 | 29.739088 | 30.31064 | 25,505,603 | 0 | 0 | 0700.HK |
2010-05-04T00:00:00 | 30.605635 | 30.753132 | 30.365952 | 30.513449 | 27,619,674 | 0 | 0 | 0700.HK |
2010-05-05T00:00:00 | 29.886585 | 30.034082 | 29.499407 | 29.610029 | 26,495,036 | 0.1 | 0 | 0700.HK |
2010-05-06T00:00:00 | 29.149099 | 29.204412 | 28.430052 | 28.595987 | 40,394,271 | 0 | 0 | 0700.HK |
2010-05-07T00:00:00 | 27.268513 | 28.282555 | 27.268513 | 28.024437 | 47,362,336 | 0 | 0 | 0700.HK |
2010-05-10T00:00:00 | 28.393179 | 28.522238 | 28.208807 | 28.430052 | 21,501,693 | 0 | 0 | 0700.HK |
2010-05-11T00:00:00 | 28.430052 | 28.761921 | 28.356304 | 28.430052 | 38,062,845 | 0 | 0 | 0700.HK |
2010-05-12T00:00:00 | 28.430052 | 28.430052 | 27.563507 | 27.895376 | 48,425,918 | 0 | 0 | 0700.HK |
2010-05-13T00:00:00 | 27.838589 | 29.315035 | 27.838589 | 29.296597 | 62,112,056 | 0 | 0 | 0700.HK |
2010-05-14T00:00:00 | 29.056915 | 30.089394 | 29.001602 | 29.757526 | 46,797,736 | 0 | 0 | 0700.HK |
2010-05-17T00:00:00 | 29.315035 | 29.35191 | 28.227243 | 28.430052 | 51,650,981 | 0 | 0 | 0700.HK |
2010-05-18T00:00:00 | 25.108604 | 28.725046 | 25.108604 | 28.559113 | 26,137,399 | 0 | 0 | 0700.HK |
2010-05-19T00:00:00 | 28.374741 | 28.466927 | 27.858501 | 27.950687 | 24,438,967 | 0 | 0 | 0700.HK |
2010-05-20T00:00:00 | 28.103531 | 28.208807 | 26.936646 | 27.508196 | 39,808,990 | 0 | 0 | 0700.HK |
2010-05-24T00:00:00 | 27.270357 | 27.270357 | 26.733837 | 27.250076 | 38,424,491 | 0 | 0 | 0700.HK |
2010-05-25T00:00:00 | 26.606621 | 26.606621 | 26.180723 | 26.254471 | 41,477,629 | 0 | 0 | 0700.HK |
2010-05-26T00:00:00 | 26.254471 | 27.545071 | 26.254471 | 27.397573 | 49,078,959 | 0 | 0 | 0700.HK |
2010-05-27T00:00:00 | 27.102579 | 28.005999 | 26.991957 | 27.766315 | 30,822,288 | 0 | 0 | 0700.HK |
2010-05-28T00:00:00 | 28.024437 | 28.300991 | 27.600382 | 27.692568 | 29,903,961 | 0 | 0 | 0700.HK |
2010-05-31T00:00:00 | 27.80319 | 27.80319 | 27.379135 | 27.692568 | 15,744,468 | 0 | 0 | 0700.HK |
2010-06-01T00:00:00 | 27.563507 | 28.005999 | 27.471321 | 27.581944 | 18,298,147 | 0 | 0 | 0700.HK |
2010-06-02T00:00:00 | 27.711004 | 28.116621 | 27.471321 | 27.98756 | 20,605,854 | 0 | 0 | 0700.HK |
2010-06-03T00:00:00 | 28.245682 | 28.282555 | 27.913813 | 27.98756 | 23,760,179 | 0 | 0 | 0700.HK |
2010-06-04T00:00:00 | 28.135057 | 28.374741 | 27.655693 | 27.821627 | 19,699,824 | 0 | 0 | 0700.HK |
2010-06-07T00:00:00 | 26.862896 | 27.213202 | 26.862896 | 27.084143 | 25,478,446 | 0 | 0 | 0700.HK |
2010-06-08T00:00:00 | 26.936646 | 27.047268 | 26.236034 | 26.494154 | 65,074,274 | 0 | 0 | 0700.HK |
2010-06-09T00:00:00 | 26.272907 | 26.494154 | 25.221992 | 25.332615 | 118,094,417 | 0 | 0 | 0700.HK |
2010-06-10T00:00:00 | 24.72419 | 24.742626 | 23.396715 | 23.488901 | 161,817,889 | 0 | 0 | 0700.HK |
2010-06-11T00:00:00 | 24.521381 | 24.72419 | 24.00514 | 24.502945 | 84,307,649 | 0 | 0 | 0700.HK |
2010-06-14T00:00:00 | 25.166681 | 25.240429 | 24.07889 | 24.244823 | 45,081,558 | 0 | 0 | 0700.HK |
2010-06-15T00:00:00 | 24.023579 | 24.134201 | 23.157034 | 23.488901 | 68,138,656 | 0 | 0 | 0700.HK |
2010-06-17T00:00:00 | 23.378279 | 23.415154 | 22.696104 | 23.046412 | 80,069,158 | 0 | 0 | 0700.HK |
2010-06-18T00:00:00 | 22.86204 | 24.060453 | 22.198303 | 23.912956 | 140,701,456 | 0 | 0 | 0700.HK |
2010-06-21T00:00:00 | 24.521381 | 24.687315 | 23.986704 | 24.373884 | 55,217,512 | 0 | 0 | 0700.HK |
2010-06-22T00:00:00 | 24.373884 | 24.484507 | 23.083284 | 23.230782 | 72,100,016 | 0 | 0 | 0700.HK |
2010-06-23T00:00:00 | 22.86204 | 23.69171 | 22.401112 | 23.027973 | 115,287,515 | 0 | 0 | 0700.HK |
2010-06-24T00:00:00 | 23.230782 | 23.912956 | 23.230782 | 23.286093 | 39,422,764 | 0 | 0 | 0700.HK |
2010-06-25T00:00:00 | 23.212345 | 23.931393 | 23.212345 | 23.912956 | 33,667,698 | 0 | 0 | 0700.HK |
2010-06-28T00:00:00 | 23.986704 | 24.318573 | 23.765459 | 24.00514 | 27,262,552 | 0 | 0 | 0700.HK |
2010-06-29T00:00:00 | 24.337009 | 24.337009 | 23.304531 | 23.581087 | 33,200,185 | 0 | 0 | 0700.HK |
2010-06-30T00:00:00 | 23.415154 | 24.152637 | 23.415154 | 24.060453 | 30,498,088 | 0 | 0 | 0700.HK |
2010-07-02T00:00:00 | 24.060453 | 24.134201 | 23.673273 | 23.89452 | 32,837,319 | 0 | 0 | 0700.HK |
2010-07-05T00:00:00 | 23.968267 | 24.244823 | 23.654837 | 24.042015 | 17,630,206 | 0 | 0 | 0700.HK |
2010-07-06T00:00:00 | 23.728584 | 24.871687 | 23.728584 | 24.816376 | 34,875,804 | 0 | 0 | 0700.HK |
2010-07-07T00:00:00 | 24.797937 | 25.240429 | 24.539818 | 25.074495 | 41,365,800 | 0 | 0 | 0700.HK |
2010-07-08T00:00:00 | 25.627609 | 25.68292 | 25.129807 | 25.314178 | 26,460,442 | 0 | 0 | 0700.HK |
2010-07-09T00:00:00 | 25.092932 | 25.719793 | 25.037621 | 25.627609 | 26,145,491 | 0 | 0 | 0700.HK |
2010-07-12T00:00:00 | 25.719793 | 25.719793 | 25.351051 | 25.590734 | 12,522,356 | 0 | 0 | 0700.HK |
2010-07-13T00:00:00 | 25.646046 | 25.811979 | 25.443237 | 25.738232 | 16,222,655 | 0 | 0 | 0700.HK |
2010-07-14T00:00:00 | 25.811979 | 25.996351 | 25.111368 | 25.516987 | 22,408,901 | 0 | 0 | 0700.HK |
2010-07-15T00:00:00 | 25.351051 | 25.627609 | 24.908562 | 25.037621 | 24,497,154 | 0 | 0 | 0700.HK |
2010-07-16T00:00:00 | 24.890123 | 25.590734 | 24.742626 | 25.516987 | 18,381,093 | 0 | 0 | 0700.HK |
2010-07-19T00:00:00 | 24.890123 | 25.830418 | 24.890123 | 25.738232 | 18,752,697 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.