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 |
|---|---|---|---|---|---|---|---|---|
2011-05-09T00:00:00 | 39.160461 | 39.8242 | 38.201733 | 38.681095 | 24,377,428 | 0 | 0 | 0700.HK |
2011-05-11T00:00:00 | 40.19294 | 40.19294 | 38.570473 | 38.681095 | 37,282,485 | 0 | 0 | 0700.HK |
2011-05-12T00:00:00 | 39.8242 | 40.451061 | 38.976089 | 40.303562 | 61,167,310 | 0 | 0 | 0700.HK |
2011-05-13T00:00:00 | 40.561684 | 40.856678 | 40.045444 | 40.377312 | 28,169,109 | 0 | 0 | 0700.HK |
2011-05-16T00:00:00 | 40.746056 | 40.746056 | 40.229816 | 40.414185 | 25,175,226 | 0 | 0 | 0700.HK |
2011-05-17T00:00:00 | 40.561684 | 40.635433 | 38.939217 | 39.307957 | 31,465,077 | 0 | 0 | 0700.HK |
2011-05-18T00:00:00 | 39.492329 | 40.377312 | 39.455456 | 40.266689 | 23,602,167 | 0 | 0 | 0700.HK |
2011-05-19T00:00:00 | 41.262295 | 41.299168 | 40.11919 | 40.672306 | 24,759,549 | 0 | 0 | 0700.HK |
2011-05-20T00:00:00 | 41.04105 | 41.299168 | 40.487934 | 40.598557 | 13,125,655 | 0 | 0 | 0700.HK |
2011-05-23T00:00:00 | 39.639828 | 40.414185 | 39.639828 | 39.934822 | 13,559,996 | 0 | 0 | 0700.HK |
2011-05-24T00:00:00 | 40.008568 | 40.008568 | 39.086712 | 39.271084 | 22,098,614 | 0 | 0 | 0700.HK |
2011-05-25T00:00:00 | 38.717972 | 39.676701 | 38.717972 | 39.529205 | 19,967,978 | 0 | 0 | 0700.HK |
2011-05-26T00:00:00 | 38.828594 | 40.19294 | 38.828594 | 40.156067 | 15,915,596 | 0 | 0 | 0700.HK |
2011-05-27T00:00:00 | 40.377312 | 40.377312 | 39.566078 | 39.676701 | 23,571,099 | 0 | 0 | 0700.HK |
2011-05-30T00:00:00 | 39.271084 | 40.487934 | 39.197334 | 40.229816 | 20,415,684 | 0 | 0 | 0700.HK |
2011-05-31T00:00:00 | 40.524811 | 41.48354 | 40.266689 | 41.262295 | 26,156,708 | 0 | 0 | 0700.HK |
2011-06-01T00:00:00 | 41.48354 | 41.741661 | 40.930428 | 41.40979 | 21,482,807 | 0 | 0 | 0700.HK |
2011-06-02T00:00:00 | 41.225422 | 41.225422 | 40.561684 | 40.672306 | 20,617,743 | 0 | 0 | 0700.HK |
2011-06-03T00:00:00 | 40.9673 | 41.520412 | 40.635433 | 40.746056 | 26,700,003 | 0 | 0 | 0700.HK |
2011-06-07T00:00:00 | 40.377312 | 40.561684 | 39.75045 | 40.008568 | 29,352,194 | 0 | 0 | 0700.HK |
2011-06-08T00:00:00 | 40.082317 | 40.377312 | 39.492329 | 40.045444 | 15,068,083 | 0 | 0 | 0700.HK |
2011-06-09T00:00:00 | 39.8242 | 39.8242 | 38.164856 | 38.865467 | 50,174,796 | 0 | 0 | 0700.HK |
2011-06-10T00:00:00 | 39.086712 | 39.234211 | 37.243 | 37.759239 | 39,794,097 | 0 | 0 | 0700.HK |
2011-06-13T00:00:00 | 37.206127 | 38.201733 | 36.874256 | 38.091106 | 17,135,281 | 0 | 0 | 0700.HK |
2011-06-14T00:00:00 | 37.611744 | 37.869862 | 36.911133 | 37.132378 | 31,349,257 | 0 | 0 | 0700.HK |
2011-06-15T00:00:00 | 37.796116 | 38.127983 | 37.058628 | 37.464245 | 26,280,979 | 0 | 0 | 0700.HK |
2011-06-16T00:00:00 | 36.689884 | 36.948006 | 36.247395 | 36.339581 | 36,640,655 | 0 | 0 | 0700.HK |
2011-06-17T00:00:00 | 35.583656 | 36.302708 | 34.514305 | 34.809299 | 59,840,146 | 0 | 0 | 0700.HK |
2011-06-20T00:00:00 | 36.505516 | 36.542389 | 35.841778 | 36.302708 | 62,606,081 | 0 | 0 | 0700.HK |
2011-06-21T00:00:00 | 36.505516 | 37.574867 | 35.56522 | 37.464245 | 33,034,091 | 0 | 0 | 0700.HK |
2011-06-22T00:00:00 | 38.902344 | 38.902344 | 38.275478 | 38.45985 | 48,486,144 | 0 | 0 | 0700.HK |
2011-06-23T00:00:00 | 38.496723 | 38.496723 | 37.68549 | 37.906738 | 20,329,276 | 0 | 0 | 0700.HK |
2011-06-24T00:00:00 | 37.796116 | 38.939217 | 37.722366 | 38.681095 | 25,638,297 | 0 | 0 | 0700.HK |
2011-06-27T00:00:00 | 37.980484 | 38.607349 | 37.906738 | 38.201733 | 17,979,670 | 0 | 0 | 0700.HK |
2011-06-28T00:00:00 | 38.164856 | 38.607349 | 37.906738 | 38.201733 | 15,669,576 | 0 | 0 | 0700.HK |
2011-06-29T00:00:00 | 38.422977 | 38.607349 | 37.574867 | 37.68549 | 17,658,763 | 0 | 0 | 0700.HK |
2011-06-30T00:00:00 | 37.796116 | 39.160461 | 37.796116 | 38.939217 | 52,059,878 | 0 | 0 | 0700.HK |
2011-07-04T00:00:00 | 40.045444 | 40.303562 | 39.787323 | 39.861073 | 22,855,348 | 0 | 0 | 0700.HK |
2011-07-05T00:00:00 | 39.566078 | 39.787323 | 39.344833 | 39.639828 | 12,110,719 | 0 | 0 | 0700.HK |
2011-07-06T00:00:00 | 39.492329 | 40.11919 | 39.123589 | 39.566078 | 16,902,989 | 0 | 0 | 0700.HK |
2011-07-07T00:00:00 | 39.8242 | 40.19294 | 39.418579 | 39.602955 | 14,712,193 | 0 | 0 | 0700.HK |
2011-07-08T00:00:00 | 40.19294 | 40.19294 | 38.828594 | 39.197334 | 25,650,913 | 0 | 0 | 0700.HK |
2011-07-11T00:00:00 | 39.012962 | 39.086712 | 37.832989 | 38.164856 | 24,089,612 | 0 | 0 | 0700.HK |
2011-07-12T00:00:00 | 37.611744 | 37.611744 | 36.579262 | 36.948006 | 22,225,602 | 0 | 0 | 0700.HK |
2011-07-13T00:00:00 | 36.948006 | 38.275478 | 36.948006 | 38.201733 | 18,696,712 | 0 | 0 | 0700.HK |
2011-07-14T00:00:00 | 38.422977 | 38.902344 | 38.312355 | 38.570473 | 22,242,047 | 0 | 0 | 0700.HK |
2011-07-15T00:00:00 | 38.976089 | 39.381706 | 38.681095 | 39.123589 | 26,882,466 | 0 | 0 | 0700.HK |
2011-07-18T00:00:00 | 38.717972 | 39.197334 | 38.496723 | 38.791718 | 12,275,864 | 0 | 0 | 0700.HK |
2011-07-19T00:00:00 | 38.791718 | 38.791718 | 37.832989 | 38.238605 | 21,761,886 | 0 | 0 | 0700.HK |
2011-07-20T00:00:00 | 38.717972 | 38.939217 | 37.980484 | 38.275478 | 14,439,330 | 0 | 0 | 0700.HK |
2011-07-21T00:00:00 | 38.275478 | 38.349228 | 37.427372 | 37.537994 | 23,037,914 | 0 | 0 | 0700.HK |
2011-07-22T00:00:00 | 37.943611 | 38.386101 | 37.722366 | 38.017361 | 16,903,136 | 0 | 0 | 0700.HK |
2011-07-25T00:00:00 | 37.796116 | 37.980484 | 37.16925 | 37.648617 | 18,391,724 | 0 | 0 | 0700.HK |
2011-07-26T00:00:00 | 37.943611 | 38.349228 | 37.574867 | 38.349228 | 18,483,799 | 0 | 0 | 0700.HK |
2011-07-27T00:00:00 | 38.644222 | 38.681095 | 37.869862 | 37.980484 | 22,225,716 | 0 | 0 | 0700.HK |
2011-07-28T00:00:00 | 37.611744 | 37.869862 | 37.279873 | 37.796116 | 24,054,292 | 0 | 0 | 0700.HK |
2011-07-29T00:00:00 | 37.501122 | 37.611744 | 37.16925 | 37.390495 | 18,109,245 | 0 | 0 | 0700.HK |
2011-08-01T00:00:00 | 37.796116 | 38.45985 | 37.796116 | 38.386101 | 23,749,494 | 0 | 0 | 0700.HK |
2011-08-02T00:00:00 | 38.312355 | 38.349228 | 37.906738 | 38.127983 | 13,209,247 | 0 | 0 | 0700.HK |
2011-08-03T00:00:00 | 37.132378 | 37.906738 | 36.911133 | 37.832989 | 25,614,514 | 0 | 0 | 0700.HK |
2011-08-04T00:00:00 | 38.164856 | 38.201733 | 37.353622 | 37.501122 | 14,371,895 | 0 | 0 | 0700.HK |
2011-08-05T00:00:00 | 35.602097 | 36.542389 | 35.417725 | 36.41333 | 54,381,091 | 0 | 0 | 0700.HK |
2011-08-08T00:00:00 | 35.583656 | 35.841778 | 34.809299 | 35.454597 | 37,553,205 | 0 | 0 | 0700.HK |
2011-08-09T00:00:00 | 33.242142 | 35.546783 | 32.818089 | 33.942753 | 71,262,266 | 0 | 0 | 0700.HK |
2011-08-10T00:00:00 | 35.399288 | 35.860214 | 35.030544 | 35.141167 | 62,009,611 | 0 | 0 | 0700.HK |
2011-08-11T00:00:00 | 33.371204 | 33.83213 | 32.467785 | 33.481827 | 97,559,278 | 0 | 0 | 0700.HK |
2011-08-12T00:00:00 | 34.477432 | 34.624928 | 33.795258 | 33.850567 | 43,560,350 | 0 | 0 | 0700.HK |
2011-08-15T00:00:00 | 35.030544 | 35.030544 | 34.29306 | 34.846172 | 32,206,950 | 0 | 0 | 0700.HK |
2011-08-16T00:00:00 | 34.846172 | 34.993671 | 33.094646 | 33.408077 | 41,895,058 | 0 | 0 | 0700.HK |
2011-08-17T00:00:00 | 33.371204 | 33.46339 | 32.965588 | 33.149956 | 43,718,140 | 0 | 0 | 0700.HK |
2011-08-18T00:00:00 | 33.389641 | 34.219311 | 33.094646 | 33.186832 | 31,376,962 | 0 | 0 | 0700.HK |
2011-08-19T00:00:00 | 32.449348 | 32.486221 | 31.343119 | 31.711861 | 44,415,076 | 0 | 0 | 0700.HK |
2011-08-22T00:00:00 | 31.711861 | 32.006855 | 30.513449 | 31.195621 | 39,692,492 | 0 | 0 | 0700.HK |
2011-08-23T00:00:00 | 31.527491 | 32.394035 | 31.527491 | 32.283413 | 28,097,503 | 0 | 0 | 0700.HK |
2011-08-24T00:00:00 | 33.149956 | 33.168396 | 32.043732 | 32.2281 | 32,139,087 | 0 | 0 | 0700.HK |
2011-08-25T00:00:00 | 33.00246 | 33.00246 | 32.246536 | 32.301849 | 16,113,430 | 0 | 0 | 0700.HK |
2011-08-26T00:00:00 | 32.449348 | 32.633717 | 31.951544 | 32.338722 | 10,135,591 | 0 | 0 | 0700.HK |
2011-08-29T00:00:00 | 32.818089 | 33.408077 | 32.375599 | 33.113083 | 18,698,920 | 0 | 0 | 0700.HK |
2011-08-30T00:00:00 | 33.998066 | 34.016502 | 33.315891 | 33.500263 | 17,660,596 | 0 | 0 | 0700.HK |
2011-08-31T00:00:00 | 33.739944 | 34.200874 | 33.352764 | 34.108688 | 17,596,042 | 0 | 0 | 0700.HK |
2011-09-01T00:00:00 | 35.030544 | 35.399288 | 34.477432 | 34.588055 | 38,317,446 | 0 | 0 | 0700.HK |
2011-09-02T00:00:00 | 34.29306 | 34.624928 | 33.46339 | 34.532742 | 22,369,431 | 0 | 0 | 0700.HK |
2011-09-05T00:00:00 | 33.739944 | 34.016502 | 33.481827 | 33.592449 | 18,704,398 | 0 | 0 | 0700.HK |
2011-09-06T00:00:00 | 33.186832 | 33.758385 | 32.744343 | 33.721508 | 26,786,133 | 0 | 0 | 0700.HK |
2011-09-07T00:00:00 | 33.887444 | 34.975231 | 33.83213 | 34.606491 | 28,082,067 | 0 | 0 | 0700.HK |
2011-09-08T00:00:00 | 34.624928 | 34.993671 | 33.97963 | 34.34837 | 17,091,918 | 0 | 0 | 0700.HK |
2011-09-09T00:00:00 | 34.6618 | 34.753986 | 33.758385 | 34.016502 | 12,088,682 | 0 | 0 | 0700.HK |
2011-09-12T00:00:00 | 33.00246 | 33.223705 | 32.467785 | 32.523094 | 15,618,489 | 0 | 0 | 0700.HK |
2011-09-14T00:00:00 | 33.186832 | 33.205269 | 31.711861 | 32.910275 | 29,121,513 | 0 | 0 | 0700.HK |
2011-09-15T00:00:00 | 32.984024 | 33.00246 | 31.711861 | 32.191227 | 23,340,450 | 0 | 0 | 0700.HK |
2011-09-16T00:00:00 | 32.818089 | 33.00246 | 32.301849 | 32.873402 | 20,726,366 | 0 | 0 | 0700.HK |
2011-09-19T00:00:00 | 32.320286 | 32.375599 | 31.78561 | 31.96998 | 18,394,328 | 0 | 0 | 0700.HK |
2011-09-20T00:00:00 | 32.080605 | 32.301849 | 31.527491 | 31.693424 | 24,641,352 | 0 | 0 | 0700.HK |
2011-09-21T00:00:00 | 31.343119 | 31.435305 | 30.200018 | 31.048124 | 31,113,298 | 0 | 0 | 0700.HK |
2011-09-22T00:00:00 | 29.960335 | 30.015644 | 28.798796 | 28.872543 | 49,951,611 | 0 | 0 | 0700.HK |
2011-09-23T00:00:00 | 28.577549 | 29.591593 | 27.950687 | 29.315035 | 44,291,689 | 0 | 0 | 0700.HK |
2011-09-26T00:00:00 | 29.038479 | 29.407221 | 28.393179 | 28.743484 | 27,984,628 | 0 | 0 | 0700.HK |
2011-09-27T00:00:00 | 29.333471 | 29.591593 | 28.577549 | 29.499407 | 52,085,783 | 0 | 0 | 0700.HK |
2011-09-28T00:00:00 | 30.218454 | 30.82688 | 29.370346 | 30.49501 | 63,324,181 | 0 | 0 | 0700.HK |
2011-09-30T00:00:00 | 30.82688 | 31.177185 | 29.775963 | 30.273766 | 83,750,035 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.