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 |
|---|---|---|---|---|---|---|---|---|
2010-12-09T00:00:00 | 32.301849 | 32.910275 | 32.172791 | 32.68903 | 12,139,259 | 0 | 0 | 0700.HK |
2010-12-10T00:00:00 | 32.68903 | 33.647758 | 32.68903 | 33.574013 | 21,700,189 | 0 | 0 | 0700.HK |
2010-12-13T00:00:00 | 33.887444 | 33.998066 | 32.836525 | 33.149956 | 18,650,674 | 0 | 0 | 0700.HK |
2010-12-14T00:00:00 | 33.592449 | 33.592449 | 32.910275 | 33.555573 | 17,031,908 | 0 | 0 | 0700.HK |
2010-12-15T00:00:00 | 33.758385 | 33.758385 | 32.264977 | 32.854961 | 21,002,993 | 0 | 0 | 0700.HK |
2010-12-16T00:00:00 | 32.910275 | 33.094646 | 31.896233 | 32.043732 | 25,888,401 | 0 | 0 | 0700.HK |
2010-12-17T00:00:00 | 31.748735 | 32.2281 | 31.343119 | 31.988419 | 20,336,436 | 0 | 0 | 0700.HK |
2010-12-20T00:00:00 | 32.172791 | 32.172791 | 31.084999 | 31.564363 | 18,365,332 | 0 | 0 | 0700.HK |
2010-12-21T00:00:00 | 32.375599 | 32.375599 | 31.545927 | 31.988419 | 13,540,286 | 0 | 0 | 0700.HK |
2010-12-22T00:00:00 | 32.172791 | 32.264977 | 31.536709 | 32.080605 | 13,328,083 | 0 | 0 | 0700.HK |
2010-12-23T00:00:00 | 32.633717 | 32.633717 | 31.711861 | 31.859358 | 10,079,297 | 0 | 0 | 0700.HK |
2010-12-24T00:00:00 | 32.246536 | 32.246536 | 31.582802 | 32.025291 | 4,699,370 | 0 | 0 | 0700.HK |
2010-12-28T00:00:00 | 32.246536 | 32.246536 | 31.250933 | 31.78561 | 9,304,751 | 0 | 0 | 0700.HK |
2010-12-29T00:00:00 | 31.619677 | 32.043732 | 31.601238 | 31.840921 | 9,588,602 | 0 | 0 | 0700.HK |
2010-12-30T00:00:00 | 31.859358 | 32.264977 | 31.39843 | 31.656549 | 16,666,515 | 0 | 0 | 0700.HK |
2010-12-31T00:00:00 | 32.117477 | 32.117477 | 30.734694 | 31.14031 | 8,960,174 | 0 | 0 | 0700.HK |
2011-01-03T00:00:00 | 31.324682 | 32.2281 | 31.158747 | 32.15435 | 13,432,774 | 0 | 0 | 0700.HK |
2011-01-04T00:00:00 | 31.933107 | 32.891838 | 31.674988 | 32.799652 | 18,049,296 | 0 | 0 | 0700.HK |
2011-01-05T00:00:00 | 32.910275 | 33.131519 | 32.799652 | 33.020897 | 10,271,116 | 0 | 0 | 0700.HK |
2011-01-06T00:00:00 | 33.186832 | 33.371204 | 32.854961 | 33.186832 | 15,494,473 | 0 | 0 | 0700.HK |
2011-01-07T00:00:00 | 33.020897 | 33.297455 | 32.68903 | 33.186832 | 8,684,296 | 0 | 0 | 0700.HK |
2011-01-10T00:00:00 | 33.131519 | 33.186832 | 32.652157 | 32.928711 | 11,515,187 | 0 | 0 | 0700.HK |
2011-01-11T00:00:00 | 33.242142 | 33.242142 | 32.818089 | 33.131519 | 11,810,944 | 0 | 0 | 0700.HK |
2011-01-12T00:00:00 | 33.279018 | 34.643364 | 33.242142 | 34.385246 | 41,952,421 | 0 | 0 | 0700.HK |
2011-01-13T00:00:00 | 35.214916 | 36.597702 | 34.772427 | 35.786469 | 44,807,079 | 0 | 0 | 0700.HK |
2011-01-14T00:00:00 | 36.136772 | 37.206127 | 35.860214 | 37.058628 | 58,858,258 | 0 | 0 | 0700.HK |
2011-01-17T00:00:00 | 37.759239 | 37.906738 | 36.948006 | 37.132378 | 34,905,412 | 0 | 0 | 0700.HK |
2011-01-18T00:00:00 | 36.874256 | 37.943611 | 36.745197 | 37.058628 | 26,272,073 | 0 | 0 | 0700.HK |
2011-01-19T00:00:00 | 37.390495 | 37.464245 | 36.85582 | 37.021755 | 19,252,005 | 0 | 0 | 0700.HK |
2011-01-20T00:00:00 | 36.689884 | 36.818947 | 35.675842 | 36.044586 | 29,616,910 | 0 | 0 | 0700.HK |
2011-01-21T00:00:00 | 35.768028 | 35.878651 | 35.048981 | 35.048981 | 26,152,276 | 0 | 0 | 0700.HK |
2011-01-24T00:00:00 | 35.307102 | 35.768028 | 34.864609 | 35.048981 | 19,532,650 | 0 | 0 | 0700.HK |
2011-01-25T00:00:00 | 35.657406 | 36.984879 | 35.546783 | 36.708324 | 36,688,722 | 0 | 0 | 0700.HK |
2011-01-26T00:00:00 | 36.874256 | 37.796116 | 36.874256 | 37.390495 | 37,169,089 | 0 | 0 | 0700.HK |
2011-01-27T00:00:00 | 37.390495 | 37.796116 | 36.689884 | 36.85582 | 23,369,598 | 0 | 0 | 0700.HK |
2011-01-28T00:00:00 | 37.722366 | 37.722366 | 36.689884 | 37.501122 | 22,225,618 | 0 | 0 | 0700.HK |
2011-01-31T00:00:00 | 37.501122 | 37.574867 | 36.653011 | 37.243 | 19,482,463 | 0 | 0 | 0700.HK |
2011-02-01T00:00:00 | 37.279873 | 38.386101 | 36.763634 | 36.948006 | 25,521,359 | 0 | 0 | 0700.HK |
2011-02-02T00:00:00 | 37.31675 | 38.496723 | 37.31675 | 38.496723 | 17,271,756 | 0 | 0 | 0700.HK |
2011-02-07T00:00:00 | 38.902344 | 39.086712 | 37.243 | 37.464245 | 32,316,322 | 0 | 0 | 0700.HK |
2011-02-08T00:00:00 | 37.501122 | 37.68549 | 35.602097 | 35.731155 | 49,137,748 | 0 | 0 | 0700.HK |
2011-02-09T00:00:00 | 35.786469 | 36.394894 | 35.030544 | 35.178043 | 45,780,018 | 0 | 0 | 0700.HK |
2011-02-10T00:00:00 | 35.085857 | 35.933964 | 34.477432 | 34.551178 | 42,731,604 | 0 | 0 | 0700.HK |
2011-02-11T00:00:00 | 35.362411 | 36.653011 | 35.233353 | 36.376453 | 49,370,647 | 0 | 0 | 0700.HK |
2011-02-14T00:00:00 | 37.243 | 38.017361 | 36.874256 | 37.353622 | 38,528,205 | 0 | 0 | 0700.HK |
2011-02-15T00:00:00 | 37.31675 | 37.427372 | 36.579262 | 37.31675 | 17,561,107 | 0 | 0 | 0700.HK |
2011-02-16T00:00:00 | 37.243 | 37.427372 | 36.523952 | 37.279873 | 15,722,138 | 0 | 0 | 0700.HK |
2011-02-17T00:00:00 | 36.911133 | 37.796116 | 36.837383 | 37.537994 | 20,249,551 | 0 | 0 | 0700.HK |
2011-02-18T00:00:00 | 38.054234 | 38.607349 | 37.832989 | 38.386101 | 29,166,927 | 0 | 0 | 0700.HK |
2011-02-21T00:00:00 | 37.980484 | 38.275478 | 37.464245 | 37.68549 | 15,218,394 | 0 | 0 | 0700.HK |
2011-02-22T00:00:00 | 37.68549 | 37.68549 | 36.136772 | 36.173649 | 31,445,893 | 0 | 0 | 0700.HK |
2011-02-23T00:00:00 | 35.638969 | 36.02615 | 35.214916 | 35.657406 | 37,776,304 | 0 | 0 | 0700.HK |
2011-02-24T00:00:00 | 35.56522 | 36.523952 | 35.56522 | 36.044586 | 27,761,415 | 0 | 0 | 0700.HK |
2011-02-25T00:00:00 | 36.394894 | 37.095505 | 36.339581 | 36.80051 | 18,317,803 | 0 | 0 | 0700.HK |
2011-02-28T00:00:00 | 36.874256 | 38.275478 | 36.505516 | 37.980484 | 28,502,084 | 0 | 0 | 0700.HK |
2011-03-01T00:00:00 | 38.717972 | 39.234211 | 38.45985 | 38.939217 | 32,320,970 | 0 | 0 | 0700.HK |
2011-03-02T00:00:00 | 38.349228 | 38.717972 | 37.796116 | 38.644222 | 17,614,602 | 0 | 0 | 0700.HK |
2011-03-03T00:00:00 | 38.681095 | 39.271084 | 38.091106 | 39.012962 | 19,044,418 | 0 | 0 | 0700.HK |
2011-03-04T00:00:00 | 39.8242 | 40.893551 | 39.8242 | 40.746056 | 38,751,413 | 0 | 0 | 0700.HK |
2011-03-07T00:00:00 | 40.377312 | 40.893551 | 39.676701 | 39.934822 | 19,228,313 | 0 | 0 | 0700.HK |
2011-03-08T00:00:00 | 39.8242 | 41.04105 | 39.344833 | 40.9673 | 21,176,578 | 0 | 0 | 0700.HK |
2011-03-09T00:00:00 | 41.114796 | 42.184151 | 41.114796 | 41.336044 | 32,332,626 | 0 | 0 | 0700.HK |
2011-03-10T00:00:00 | 41.262295 | 41.815407 | 39.861073 | 40.229816 | 16,436,539 | 0 | 0 | 0700.HK |
2011-03-11T00:00:00 | 39.787323 | 40.856678 | 39.381706 | 39.934822 | 29,930,327 | 0 | 0 | 0700.HK |
2011-03-14T00:00:00 | 41.299168 | 41.336044 | 39.787323 | 41.299168 | 17,575,144 | 0 | 0 | 0700.HK |
2011-03-15T00:00:00 | 40.746056 | 40.746056 | 38.5336 | 39.455456 | 44,553,541 | 0 | 0 | 0700.HK |
2011-03-16T00:00:00 | 39.271084 | 40.598557 | 39.012962 | 39.971695 | 31,223,934 | 0 | 0 | 0700.HK |
2011-03-17T00:00:00 | 36.689884 | 37.648617 | 35.583656 | 35.620533 | 102,559,303 | 0 | 0 | 0700.HK |
2011-03-18T00:00:00 | 35.897091 | 36.358017 | 35.12273 | 35.362411 | 53,343,408 | 0 | 0 | 0700.HK |
2011-03-21T00:00:00 | 35.214916 | 35.933964 | 35.030544 | 35.436161 | 47,113,343 | 0 | 0 | 0700.HK |
2011-03-22T00:00:00 | 35.399288 | 35.694283 | 34.919922 | 35.19648 | 45,003,937 | 0 | 0 | 0700.HK |
2011-03-23T00:00:00 | 35.12273 | 35.380852 | 34.514305 | 34.846172 | 33,270,283 | 0 | 0 | 0700.HK |
2011-03-24T00:00:00 | 35.030544 | 36.136772 | 34.495869 | 35.841778 | 44,889,331 | 0 | 0 | 0700.HK |
2011-03-25T00:00:00 | 36.321144 | 36.376453 | 35.786469 | 36.265831 | 42,722,215 | 0 | 0 | 0700.HK |
2011-03-28T00:00:00 | 36.321144 | 36.579262 | 35.030544 | 35.491474 | 34,627,159 | 0 | 0 | 0700.HK |
2011-03-29T00:00:00 | 35.288666 | 35.473038 | 34.753986 | 35.067417 | 29,459,944 | 0 | 0 | 0700.HK |
2011-03-30T00:00:00 | 35.214916 | 36.358017 | 34.901485 | 35.989277 | 50,319,765 | 0 | 0 | 0700.HK |
2011-03-31T00:00:00 | 35.638969 | 35.638969 | 34.36681 | 34.938358 | 68,127,000 | 0 | 0 | 0700.HK |
2011-04-01T00:00:00 | 35.768028 | 35.768028 | 34.938358 | 35.56522 | 38,137,212 | 0 | 0 | 0700.HK |
2011-04-04T00:00:00 | 35.56522 | 36.265831 | 35.491474 | 36.210522 | 30,652,559 | 0 | 0 | 0700.HK |
2011-04-06T00:00:00 | 36.358017 | 37.980484 | 35.970837 | 37.759239 | 56,846,122 | 0 | 0 | 0700.HK |
2011-04-07T00:00:00 | 37.021755 | 38.349228 | 36.948006 | 37.832989 | 28,724,114 | 0 | 0 | 0700.HK |
2011-04-08T00:00:00 | 37.832989 | 38.312355 | 37.611744 | 37.943611 | 22,256,117 | 0 | 0 | 0700.HK |
2011-04-11T00:00:00 | 38.164856 | 38.164856 | 36.78207 | 36.911133 | 25,676,823 | 0 | 0 | 0700.HK |
2011-04-12T00:00:00 | 36.136772 | 36.155209 | 35.56522 | 35.694283 | 56,980,785 | 0 | 0 | 0700.HK |
2011-04-13T00:00:00 | 35.694283 | 36.837383 | 35.694283 | 36.763634 | 32,706,974 | 0 | 0 | 0700.HK |
2011-04-14T00:00:00 | 36.948006 | 37.132378 | 36.192085 | 36.984879 | 33,473,042 | 0 | 0 | 0700.HK |
2011-04-15T00:00:00 | 37.243 | 37.427372 | 36.468639 | 37.021755 | 34,809,090 | 0 | 0 | 0700.HK |
2011-04-18T00:00:00 | 37.095505 | 37.427372 | 36.450203 | 36.874256 | 19,802,329 | 0 | 0 | 0700.HK |
2011-04-19T00:00:00 | 35.970837 | 37.243 | 35.970837 | 36.948006 | 26,922,456 | 0 | 0 | 0700.HK |
2011-04-20T00:00:00 | 38.717972 | 39.639828 | 38.349228 | 39.566078 | 77,264,535 | 0 | 0 | 0700.HK |
2011-04-21T00:00:00 | 40.746056 | 41.004173 | 40.045444 | 40.487934 | 43,995,635 | 0 | 0 | 0700.HK |
2011-04-26T00:00:00 | 40.266689 | 41.48354 | 39.713573 | 41.48354 | 24,277,917 | 0 | 0 | 0700.HK |
2011-04-27T00:00:00 | 41.815407 | 42.552895 | 39.455456 | 40.303562 | 38,753,143 | 0 | 0 | 0700.HK |
2011-04-28T00:00:00 | 41.667912 | 41.667912 | 40.451061 | 41.004173 | 26,629,037 | 0 | 0 | 0700.HK |
2011-04-29T00:00:00 | 41.04105 | 41.04105 | 39.861073 | 40.746056 | 21,871,344 | 0 | 0 | 0700.HK |
2011-05-03T00:00:00 | 41.926029 | 41.926029 | 40.008568 | 40.19294 | 18,965,159 | 0.11 | 0 | 0700.HK |
2011-05-04T00:00:00 | 38.865467 | 39.160461 | 38.275478 | 38.828594 | 38,630,239 | 0 | 0 | 0700.HK |
2011-05-05T00:00:00 | 38.164856 | 40.008568 | 38.164856 | 39.049839 | 25,393,682 | 0 | 0 | 0700.HK |
2011-05-06T00:00:00 | 38.902344 | 39.713573 | 38.5336 | 39.012962 | 15,204,992 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.