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 |
|---|---|---|---|---|---|---|---|---|
2010-07-20T00:00:00 | 25.811979 | 25.830418 | 25.185118 | 25.36949 | 14,161,630 | 0 | 0 | 0700.HK |
2010-07-21T00:00:00 | 25.480112 | 25.68292 | 25.185118 | 25.572296 | 18,263,678 | 0 | 0 | 0700.HK |
2010-07-22T00:00:00 | 25.29574 | 25.55386 | 25.166681 | 25.277304 | 20,864,832 | 0 | 0 | 0700.HK |
2010-07-23T00:00:00 | 25.406363 | 25.480112 | 25.221992 | 25.443237 | 28,322,430 | 0 | 0 | 0700.HK |
2010-07-26T00:00:00 | 25.29574 | 25.664482 | 25.29574 | 25.498549 | 28,316,990 | 0 | 0 | 0700.HK |
2010-07-27T00:00:00 | 25.461676 | 26.58634 | 25.258865 | 26.365093 | 49,926,520 | 0 | 0 | 0700.HK |
2010-07-28T00:00:00 | 26.401968 | 27.194765 | 26.180723 | 27.010393 | 47,101,368 | 0 | 0 | 0700.HK |
2010-07-29T00:00:00 | 27.286949 | 27.563507 | 27.028831 | 27.41601 | 36,754,079 | 0 | 0 | 0700.HK |
2010-07-30T00:00:00 | 27.41601 | 27.729441 | 27.305387 | 27.600382 | 33,749,983 | 0 | 0 | 0700.HK |
2010-08-02T00:00:00 | 28.024437 | 28.116621 | 27.80319 | 27.895376 | 19,173,825 | 0 | 0 | 0700.HK |
2010-08-03T00:00:00 | 28.208807 | 28.208807 | 27.213202 | 27.840063 | 27,104,718 | 0 | 0 | 0700.HK |
2010-08-04T00:00:00 | 27.711004 | 28.356304 | 27.674129 | 28.264118 | 19,752,755 | 0 | 0 | 0700.HK |
2010-08-05T00:00:00 | 28.208807 | 28.356304 | 28.098185 | 28.190371 | 12,060,581 | 0 | 0 | 0700.HK |
2010-08-06T00:00:00 | 28.208807 | 28.208807 | 27.950687 | 28.171932 | 13,588,232 | 0 | 0 | 0700.HK |
2010-08-09T00:00:00 | 27.858501 | 28.393179 | 27.858501 | 28.337868 | 12,150,476 | 0 | 0 | 0700.HK |
2010-08-10T00:00:00 | 28.245682 | 28.725046 | 28.208807 | 28.577549 | 29,950,476 | 0 | 0 | 0700.HK |
2010-08-11T00:00:00 | 28.393179 | 28.577549 | 27.305387 | 27.41601 | 25,948,134 | 0 | 0 | 0700.HK |
2010-08-12T00:00:00 | 26.84446 | 26.84446 | 26.272907 | 26.420404 | 48,412,570 | 0 | 0 | 0700.HK |
2010-08-13T00:00:00 | 26.623215 | 27.23164 | 26.531029 | 26.696962 | 32,920,277 | 0 | 0 | 0700.HK |
2010-08-16T00:00:00 | 26.733837 | 27.084143 | 26.531029 | 26.881334 | 15,869,439 | 0 | 0 | 0700.HK |
2010-08-17T00:00:00 | 27.194765 | 27.194765 | 26.789148 | 27.084143 | 9,281,379 | 0 | 0 | 0700.HK |
2010-08-18T00:00:00 | 27.084143 | 27.545071 | 26.789148 | 27.102579 | 15,927,669 | 0 | 0 | 0700.HK |
2010-08-19T00:00:00 | 27.600382 | 27.98756 | 27.342262 | 27.452885 | 31,142,576 | 0 | 0 | 0700.HK |
2010-08-20T00:00:00 | 27.065704 | 27.452885 | 26.881334 | 27.397573 | 14,479,852 | 0 | 0 | 0700.HK |
2010-08-23T00:00:00 | 27.563507 | 27.655693 | 27.028831 | 27.305387 | 8,123,097 | 0 | 0 | 0700.HK |
2010-08-24T00:00:00 | 27.102579 | 27.213202 | 26.014788 | 26.088537 | 24,051,721 | 0 | 0 | 0700.HK |
2010-08-25T00:00:00 | 25.848854 | 25.848854 | 25.019184 | 25.535423 | 42,667,857 | 0 | 0 | 0700.HK |
2010-08-26T00:00:00 | 25.258865 | 25.94104 | 25.258865 | 25.904165 | 23,102,197 | 0 | 0 | 0700.HK |
2010-08-27T00:00:00 | 25.904165 | 26.143848 | 25.904165 | 25.996351 | 9,309,811 | 0 | 0 | 0700.HK |
2010-08-30T00:00:00 | 26.272907 | 26.623215 | 26.254471 | 26.457279 | 16,401,338 | 0 | 0 | 0700.HK |
2010-08-31T00:00:00 | 26.070101 | 26.32822 | 25.535423 | 26.236034 | 16,485,099 | 0 | 0 | 0700.HK |
2010-09-01T00:00:00 | 25.959476 | 26.420404 | 25.959476 | 26.272907 | 16,683,080 | 0 | 0 | 0700.HK |
2010-09-02T00:00:00 | 26.180723 | 26.420404 | 25.904165 | 26.162287 | 14,111,844 | 0 | 0 | 0700.HK |
2010-09-03T00:00:00 | 25.885729 | 27.047268 | 25.885729 | 26.770712 | 22,343,234 | 0 | 0 | 0700.HK |
2010-09-06T00:00:00 | 27.028831 | 27.98756 | 27.028831 | 27.858501 | 36,952,266 | 0 | 0 | 0700.HK |
2010-09-07T00:00:00 | 28.024437 | 28.135057 | 27.692568 | 27.80319 | 23,961,604 | 0 | 0 | 0700.HK |
2010-09-08T00:00:00 | 27.80319 | 27.932249 | 27.397573 | 27.508196 | 23,554,252 | 0 | 0 | 0700.HK |
2010-09-09T00:00:00 | 27.286949 | 27.840063 | 27.286949 | 27.747879 | 11,330,196 | 0 | 0 | 0700.HK |
2010-09-10T00:00:00 | 27.840063 | 27.840063 | 27.581944 | 27.618818 | 12,588,397 | 0 | 0 | 0700.HK |
2010-09-13T00:00:00 | 27.895376 | 28.374741 | 27.858501 | 28.208807 | 22,451,049 | 0 | 0 | 0700.HK |
2010-09-14T00:00:00 | 28.319429 | 28.522238 | 28.264118 | 28.393179 | 19,146,972 | 0 | 0 | 0700.HK |
2010-09-15T00:00:00 | 28.393179 | 28.430052 | 27.969124 | 28.319429 | 17,381,182 | 0 | 0 | 0700.HK |
2010-09-16T00:00:00 | 28.503801 | 28.761921 | 28.135057 | 28.503801 | 16,868,466 | 0 | 0 | 0700.HK |
2010-09-17T00:00:00 | 28.577549 | 28.761921 | 28.300991 | 28.63286 | 18,382,395 | 0 | 0 | 0700.HK |
2010-09-20T00:00:00 | 28.63286 | 29.130663 | 28.282555 | 29.075352 | 21,971,609 | 0 | 0 | 0700.HK |
2010-09-21T00:00:00 | 29.27816 | 29.554716 | 29.075352 | 29.462532 | 23,651,947 | 0 | 0 | 0700.HK |
2010-09-22T00:00:00 | 29.499407 | 29.646902 | 28.909418 | 29.038479 | 19,794,302 | 0 | 0 | 0700.HK |
2010-09-24T00:00:00 | 29.573154 | 29.646902 | 29.130663 | 29.610029 | 18,685,995 | 0 | 0 | 0700.HK |
2010-09-27T00:00:00 | 30.218454 | 31.158747 | 30.144705 | 31.103436 | 55,573,468 | 0 | 0 | 0700.HK |
2010-09-28T00:00:00 | 31.103436 | 31.545927 | 30.790005 | 31.287807 | 38,408,333 | 0 | 0 | 0700.HK |
2010-09-29T00:00:00 | 31.158747 | 31.287807 | 30.882191 | 31.066563 | 26,205,848 | 0 | 0 | 0700.HK |
2010-09-30T00:00:00 | 31.066563 | 31.435305 | 30.974377 | 31.269369 | 24,731,898 | 0 | 0 | 0700.HK |
2010-10-04T00:00:00 | 32.264977 | 32.264977 | 31.453741 | 31.78561 | 22,775,482 | 0 | 0 | 0700.HK |
2010-10-05T00:00:00 | 31.619677 | 31.674988 | 30.919065 | 31.029688 | 20,366,685 | 0 | 0 | 0700.HK |
2010-10-06T00:00:00 | 31.804047 | 31.988419 | 31.066563 | 31.39843 | 14,477,834 | 0 | 0 | 0700.HK |
2010-10-07T00:00:00 | 31.896233 | 31.896233 | 30.697819 | 30.937502 | 26,801,694 | 0 | 0 | 0700.HK |
2010-10-08T00:00:00 | 30.697819 | 31.859358 | 30.49501 | 31.78561 | 26,968,813 | 0 | 0 | 0700.HK |
2010-10-11T00:00:00 | 32.172791 | 32.818089 | 31.730297 | 32.467785 | 38,596,882 | 0 | 0 | 0700.HK |
2010-10-12T00:00:00 | 32.486221 | 34.36681 | 32.449348 | 33.610886 | 47,092,690 | 0 | 0 | 0700.HK |
2010-10-13T00:00:00 | 34.108688 | 35.067417 | 33.924316 | 34.588055 | 40,324,770 | 0 | 0 | 0700.HK |
2010-10-14T00:00:00 | 34.938358 | 35.583656 | 33.371204 | 33.703072 | 34,855,057 | 0 | 0 | 0700.HK |
2010-10-15T00:00:00 | 32.854961 | 34.6618 | 32.854961 | 33.924316 | 28,200,393 | 0 | 0 | 0700.HK |
2010-10-18T00:00:00 | 33.887444 | 34.36681 | 33.629322 | 34.274624 | 19,646,247 | 0 | 0 | 0700.HK |
2010-10-19T00:00:00 | 34.016502 | 34.108688 | 33.44495 | 33.97963 | 22,121,790 | 0 | 0 | 0700.HK |
2010-10-20T00:00:00 | 33.5187 | 33.850567 | 33.242142 | 33.500263 | 20,788,182 | 0 | 0 | 0700.HK |
2010-10-21T00:00:00 | 33.869003 | 34.6618 | 33.371204 | 34.311497 | 24,640,072 | 0 | 0 | 0700.HK |
2010-10-22T00:00:00 | 34.29306 | 34.36681 | 33.776821 | 34.090252 | 12,098,819 | 0 | 0 | 0700.HK |
2010-10-25T00:00:00 | 34.385246 | 34.514305 | 34.034939 | 34.200874 | 11,022,350 | 0 | 0 | 0700.HK |
2010-10-26T00:00:00 | 34.477432 | 34.6618 | 33.371204 | 33.555573 | 15,141,533 | 0 | 0 | 0700.HK |
2010-10-27T00:00:00 | 33.555573 | 33.924316 | 32.873402 | 32.947147 | 15,786,888 | 0 | 0 | 0700.HK |
2010-10-28T00:00:00 | 33.260578 | 33.260578 | 32.172791 | 32.541531 | 16,632,204 | 0 | 0 | 0700.HK |
2010-10-29T00:00:00 | 33.260578 | 33.260578 | 32.172791 | 32.725903 | 26,412,604 | 0 | 0 | 0700.HK |
2010-11-01T00:00:00 | 34.29306 | 34.329933 | 33.739944 | 34.108688 | 17,539,026 | 0 | 0 | 0700.HK |
2010-11-02T00:00:00 | 34.6618 | 34.6618 | 33.739944 | 34.164001 | 20,898,606 | 0 | 0 | 0700.HK |
2010-11-03T00:00:00 | 33.850567 | 34.883049 | 33.46339 | 34.495869 | 22,994,822 | 0 | 0 | 0700.HK |
2010-11-04T00:00:00 | 34.016502 | 34.071815 | 32.928711 | 33.426514 | 65,641,521 | 0 | 0 | 0700.HK |
2010-11-05T00:00:00 | 33.739944 | 34.108688 | 33.186832 | 33.703072 | 32,541,373 | 0 | 0 | 0700.HK |
2010-11-08T00:00:00 | 33.924316 | 33.924316 | 32.781216 | 32.984024 | 43,950,270 | 0 | 0 | 0700.HK |
2010-11-09T00:00:00 | 32.633717 | 33.721508 | 32.559971 | 33.46339 | 34,662,343 | 0 | 0 | 0700.HK |
2010-11-10T00:00:00 | 33.186832 | 33.610886 | 32.725903 | 32.818089 | 33,855,802 | 0 | 0 | 0700.HK |
2010-11-11T00:00:00 | 33.371204 | 33.408077 | 32.062168 | 32.652157 | 47,128,210 | 0 | 0 | 0700.HK |
2010-11-12T00:00:00 | 32.412472 | 32.781216 | 32.172791 | 32.320286 | 37,755,205 | 0 | 0 | 0700.HK |
2010-11-15T00:00:00 | 32.836525 | 33.186832 | 32.596844 | 33.057774 | 23,339,116 | 0 | 0 | 0700.HK |
2010-11-16T00:00:00 | 32.781216 | 33.149956 | 31.674988 | 31.988419 | 36,171,076 | 0 | 0 | 0700.HK |
2010-11-17T00:00:00 | 31.619677 | 31.896233 | 30.605635 | 30.734694 | 35,913,254 | 0 | 0 | 0700.HK |
2010-11-18T00:00:00 | 31.711861 | 32.394035 | 31.39843 | 32.246536 | 23,878,527 | 0 | 0 | 0700.HK |
2010-11-19T00:00:00 | 32.225887 | 32.61528 | 31.545927 | 32.486221 | 16,075,257 | 0 | 0 | 0700.HK |
2010-11-22T00:00:00 | 33.00246 | 33.039333 | 32.283413 | 32.320286 | 18,943,746 | 0 | 0 | 0700.HK |
2010-11-23T00:00:00 | 32.080605 | 32.117477 | 31.084999 | 31.21406 | 28,129,580 | 0 | 0 | 0700.HK |
2010-11-24T00:00:00 | 32.2281 | 32.2281 | 30.56876 | 30.992813 | 29,804,776 | 0 | 0 | 0700.HK |
2010-11-25T00:00:00 | 31.343119 | 31.343119 | 30.605635 | 30.624071 | 23,737,990 | 0 | 0 | 0700.HK |
2010-11-26T00:00:00 | 30.771568 | 31.158747 | 30.292202 | 30.624071 | 20,006,216 | 0 | 0 | 0700.HK |
2010-11-29T00:00:00 | 30.974377 | 31.730297 | 30.421263 | 31.693424 | 26,104,953 | 0 | 0 | 0700.HK |
2010-11-30T00:00:00 | 31.509052 | 32.209663 | 31.343119 | 31.840921 | 33,985,665 | 0 | 0 | 0700.HK |
2010-12-01T00:00:00 | 31.951544 | 32.412472 | 31.582802 | 32.080605 | 21,109,100 | 0 | 0 | 0700.HK |
2010-12-02T00:00:00 | 32.633717 | 32.707466 | 32.320286 | 32.633717 | 17,323,857 | 0 | 0 | 0700.HK |
2010-12-03T00:00:00 | 32.633717 | 32.707466 | 31.638113 | 31.638113 | 15,854,686 | 0 | 0 | 0700.HK |
2010-12-06T00:00:00 | 31.379993 | 32.652157 | 31.379993 | 32.320286 | 22,826,628 | 0 | 0 | 0700.HK |
2010-12-07T00:00:00 | 32.283413 | 33.094646 | 32.264977 | 33.020897 | 20,002,593 | 0 | 0 | 0700.HK |
2010-12-08T00:00:00 | 33.057774 | 33.057774 | 31.914671 | 32.301849 | 17,084,878 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.