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 |
|---|---|---|---|---|---|---|---|---|
2011-10-03T00:00:00 | 30.052521 | 30.052521 | 27.139454 | 27.471321 | 54,483,683 | 0 | 0 | 0700.HK |
2011-10-04T00:00:00 | 27.471321 | 27.545069 | 25.793541 | 26.844461 | 52,472,817 | 0 | 0 | 0700.HK |
2011-10-06T00:00:00 | 28.983166 | 30.163143 | 28.06131 | 30.052521 | 50,880,074 | 0 | 0 | 0700.HK |
2011-10-07T00:00:00 | 29.077011 | 32.301849 | 29.077011 | 31.50905 | 53,624,037 | 0 | 0 | 0700.HK |
2011-10-10T00:00:00 | 31.601238 | 31.896233 | 30.458138 | 31.084999 | 18,154,149 | 0 | 0 | 0700.HK |
2011-10-11T00:00:00 | 32.449348 | 32.449348 | 30.900627 | 31.361555 | 21,409,526 | 0 | 0 | 0700.HK |
2011-10-12T00:00:00 | 31.343119 | 32.541531 | 30.863752 | 31.951544 | 20,951,006 | 0 | 0 | 0700.HK |
2011-10-13T00:00:00 | 31.638113 | 32.099041 | 31.121874 | 31.859358 | 26,776,289 | 0 | 0 | 0700.HK |
2011-10-14T00:00:00 | 32.818089 | 32.947147 | 31.343119 | 31.822483 | 21,783,988 | 0 | 0 | 0700.HK |
2011-10-17T00:00:00 | 31.896233 | 32.891838 | 31.896233 | 32.799652 | 20,084,124 | 0 | 0 | 0700.HK |
2011-10-18T00:00:00 | 32.2281 | 32.2281 | 30.790005 | 30.863752 | 24,344,728 | 0 | 0 | 0700.HK |
2011-10-19T00:00:00 | 30.882191 | 31.490616 | 30.642508 | 30.974377 | 15,273,359 | 0 | 0 | 0700.HK |
2011-10-20T00:00:00 | 30.18158 | 30.734694 | 29.499407 | 30.052521 | 24,231,316 | 0 | 0 | 0700.HK |
2011-10-21T00:00:00 | 30.052521 | 30.421263 | 29.997208 | 30.10783 | 13,652,960 | 0 | 0 | 0700.HK |
2011-10-24T00:00:00 | 31.14031 | 32.191227 | 30.808441 | 31.804047 | 23,353,028 | 0 | 0 | 0700.HK |
2011-10-25T00:00:00 | 32.486221 | 32.725903 | 32.172791 | 32.61528 | 16,264,728 | 0 | 0 | 0700.HK |
2011-10-26T00:00:00 | 32.357162 | 32.818089 | 31.96998 | 32.652157 | 17,004,995 | 0 | 0 | 0700.HK |
2011-10-27T00:00:00 | 33.186832 | 34.108688 | 32.781216 | 34.108688 | 33,954,679 | 0 | 0 | 0700.HK |
2011-10-28T00:00:00 | 35.030544 | 35.030544 | 34.34837 | 34.477432 | 38,905,222 | 0 | 0 | 0700.HK |
2011-10-31T00:00:00 | 34.846172 | 34.846172 | 33.389641 | 33.758385 | 18,856,151 | 0 | 0 | 0700.HK |
2011-11-01T00:00:00 | 32.559971 | 32.947147 | 32.025291 | 32.725903 | 22,084,474 | 0 | 0 | 0700.HK |
2011-11-02T00:00:00 | 32.209663 | 34.108688 | 31.343119 | 33.90588 | 21,366,179 | 0 | 0 | 0700.HK |
2011-11-03T00:00:00 | 33.186832 | 34.145561 | 32.486221 | 33.07621 | 22,221,849 | 0 | 0 | 0700.HK |
2011-11-04T00:00:00 | 34.6618 | 34.6618 | 33.297455 | 33.555573 | 17,900,379 | 0 | 0 | 0700.HK |
2011-11-07T00:00:00 | 33.850567 | 33.924316 | 32.117477 | 32.15435 | 33,153,128 | 0 | 0 | 0700.HK |
2011-11-08T00:00:00 | 31.527491 | 31.896233 | 29.868149 | 30.402824 | 77,323,980 | 0 | 0 | 0700.HK |
2011-11-09T00:00:00 | 30.790005 | 31.269369 | 30.347513 | 30.697819 | 32,110,568 | 0 | 0 | 0700.HK |
2011-11-10T00:00:00 | 29.868149 | 29.905024 | 29.112226 | 29.388783 | 58,539,553 | 0 | 0 | 0700.HK |
2011-11-11T00:00:00 | 29.407221 | 29.591593 | 28.669735 | 29.075352 | 28,456,616 | 0 | 0 | 0700.HK |
2011-11-14T00:00:00 | 29.480968 | 30.015644 | 29.407221 | 29.499407 | 40,123,421 | 0 | 0 | 0700.HK |
2011-11-15T00:00:00 | 28.614424 | 29.075352 | 28.614424 | 29.001602 | 28,629,858 | 0 | 0 | 0700.HK |
2011-11-16T00:00:00 | 29.720652 | 29.720652 | 28.614424 | 28.761921 | 15,666,202 | 0 | 0 | 0700.HK |
2011-11-17T00:00:00 | 28.430052 | 28.466927 | 28.153496 | 28.374741 | 24,698,623 | 0 | 0 | 0700.HK |
2011-11-18T00:00:00 | 28.208807 | 28.208807 | 27.618818 | 27.692568 | 31,352,544 | 0 | 0 | 0700.HK |
2011-11-21T00:00:00 | 27.15789 | 28.835669 | 27.15789 | 28.319429 | 29,960,391 | 0 | 0 | 0700.HK |
2011-11-22T00:00:00 | 28.374741 | 29.573154 | 28.079746 | 29.27816 | 37,665,712 | 0 | 0 | 0700.HK |
2011-11-23T00:00:00 | 28.909418 | 28.909418 | 28.098185 | 28.466927 | 17,122,947 | 0 | 0 | 0700.HK |
2011-11-24T00:00:00 | 27.840063 | 29.075352 | 27.840063 | 28.909418 | 16,212,480 | 0 | 0 | 0700.HK |
2011-11-25T00:00:00 | 28.300991 | 28.854107 | 27.840063 | 27.840063 | 17,120,545 | 0 | 0 | 0700.HK |
2011-11-28T00:00:00 | 27.840063 | 28.098185 | 26.826021 | 27.010393 | 37,434,852 | 0 | 0 | 0700.HK |
2011-11-29T00:00:00 | 26.826021 | 27.471321 | 25.775106 | 27.065704 | 63,902,639 | 0 | 0 | 0700.HK |
2011-11-30T00:00:00 | 27.102579 | 27.139454 | 26.549465 | 26.770712 | 36,717,224 | 0 | 0 | 0700.HK |
2011-12-01T00:00:00 | 29.130663 | 29.130663 | 28.300991 | 28.798796 | 41,721,251 | 0 | 0 | 0700.HK |
2011-12-02T00:00:00 | 28.577549 | 28.817232 | 27.87694 | 28.024437 | 24,672,995 | 0 | 0 | 0700.HK |
2011-12-05T00:00:00 | 28.208807 | 28.503801 | 27.821627 | 28.208807 | 17,349,241 | 0 | 0 | 0700.HK |
2011-12-06T00:00:00 | 27.840063 | 28.577549 | 27.840063 | 28.374741 | 18,570,353 | 0 | 0 | 0700.HK |
2011-12-07T00:00:00 | 28.761921 | 28.817232 | 28.079746 | 28.63286 | 21,744,442 | 0 | 0 | 0700.HK |
2011-12-08T00:00:00 | 28.577549 | 28.946293 | 28.264118 | 28.44849 | 18,163,039 | 0 | 0 | 0700.HK |
2011-12-09T00:00:00 | 28.06131 | 28.06131 | 27.065704 | 27.434446 | 24,668,911 | 0 | 0 | 0700.HK |
2011-12-12T00:00:00 | 27.840063 | 28.374741 | 26.678526 | 26.881334 | 15,087,435 | 0 | 0 | 0700.HK |
2011-12-13T00:00:00 | 26.567902 | 27.618818 | 26.272907 | 27.452885 | 21,587,048 | 0 | 0 | 0700.HK |
2011-12-14T00:00:00 | 26.733837 | 28.208807 | 26.715399 | 27.618818 | 29,635,384 | 0 | 0 | 0700.HK |
2011-12-15T00:00:00 | 27.028831 | 28.024437 | 26.918207 | 27.692568 | 22,591,321 | 0 | 0 | 0700.HK |
2011-12-16T00:00:00 | 27.655693 | 28.337868 | 27.600382 | 28.153496 | 30,450,836 | 0 | 0 | 0700.HK |
2011-12-19T00:00:00 | 28.098185 | 28.485365 | 27.545071 | 28.356304 | 18,603,693 | 0 | 0 | 0700.HK |
2011-12-20T00:00:00 | 28.208807 | 28.485365 | 28.024437 | 28.208807 | 12,774,087 | 0 | 0 | 0700.HK |
2011-12-21T00:00:00 | 29.038479 | 29.038479 | 28.374741 | 28.798796 | 15,018,786 | 0 | 0 | 0700.HK |
2011-12-22T00:00:00 | 28.909418 | 28.909418 | 28.485365 | 28.780357 | 11,577,192 | 0 | 0 | 0700.HK |
2011-12-23T00:00:00 | 28.946293 | 29.370346 | 28.835669 | 29.315035 | 11,564,257 | 0 | 0 | 0700.HK |
2011-12-28T00:00:00 | 29.130663 | 29.204412 | 28.577549 | 29.038479 | 9,789,257 | 0 | 0 | 0700.HK |
2011-12-29T00:00:00 | 28.393179 | 28.835669 | 28.393179 | 28.761921 | 7,763,996 | 0 | 0 | 0700.HK |
2011-12-30T00:00:00 | 28.835669 | 29.075352 | 28.70661 | 28.780357 | 7,039,241 | 0 | 0 | 0700.HK |
2012-01-03T00:00:00 | 29.315035 | 29.499407 | 29.093788 | 29.315035 | 12,720,386 | 0 | 0 | 0700.HK |
2012-01-04T00:00:00 | 29.499407 | 29.499407 | 29.130663 | 29.27816 | 10,056,229 | 0 | 0 | 0700.HK |
2012-01-05T00:00:00 | 29.315035 | 29.462532 | 28.909418 | 29.020041 | 17,150,799 | 0 | 0 | 0700.HK |
2012-01-06T00:00:00 | 28.503801 | 29.038479 | 28.374741 | 28.485365 | 16,460,382 | 0 | 0 | 0700.HK |
2012-01-09T00:00:00 | 28.503801 | 28.743484 | 27.711004 | 28.614424 | 15,285,156 | 0 | 0 | 0700.HK |
2012-01-10T00:00:00 | 28.761921 | 29.92346 | 28.577549 | 29.720652 | 30,867,707 | 0 | 0 | 0700.HK |
2012-01-11T00:00:00 | 29.831274 | 31.103436 | 29.683777 | 30.82688 | 34,931,832 | 0 | 0 | 0700.HK |
2012-01-12T00:00:00 | 31.066563 | 31.195621 | 30.753132 | 30.919065 | 29,394,240 | 0 | 0 | 0700.HK |
2012-01-13T00:00:00 | 31.343119 | 31.619677 | 31.066563 | 31.361555 | 23,957,786 | 0 | 0 | 0700.HK |
2012-01-16T00:00:00 | 31.177185 | 31.416866 | 30.679382 | 31.361555 | 13,025,276 | 0 | 0 | 0700.HK |
2012-01-17T00:00:00 | 31.711861 | 32.762779 | 31.343119 | 32.707466 | 24,071,725 | 0 | 0 | 0700.HK |
2012-01-18T00:00:00 | 33.186832 | 33.610886 | 32.633717 | 33.371204 | 37,675,296 | 0 | 0 | 0700.HK |
2012-01-19T00:00:00 | 33.610886 | 33.97963 | 32.873402 | 33.094646 | 29,426,447 | 0 | 0 | 0700.HK |
2012-01-20T00:00:00 | 33.094646 | 33.610886 | 32.633717 | 33.500263 | 23,249,585 | 0 | 0 | 0700.HK |
2012-01-26T00:00:00 | 33.647758 | 33.869003 | 33.5187 | 33.721508 | 14,217,766 | 0 | 0 | 0700.HK |
2012-01-27T00:00:00 | 33.850567 | 33.887444 | 33.334328 | 33.426514 | 12,233,298 | 0 | 0 | 0700.HK |
2012-01-30T00:00:00 | 34.108688 | 34.29306 | 33.90588 | 33.998066 | 31,736,286 | 0 | 0 | 0700.HK |
2012-01-31T00:00:00 | 34.29306 | 35.030544 | 34.29306 | 34.975231 | 45,341,723 | 0 | 0 | 0700.HK |
2012-02-01T00:00:00 | 35.214916 | 35.214916 | 33.389641 | 33.869003 | 30,557,029 | 0 | 0 | 0700.HK |
2012-02-02T00:00:00 | 34.6618 | 34.73555 | 34.108688 | 34.551178 | 22,075,872 | 0 | 0 | 0700.HK |
2012-02-03T00:00:00 | 34.6618 | 34.6618 | 34.164001 | 34.274624 | 14,299,824 | 0 | 0 | 0700.HK |
2012-02-06T00:00:00 | 34.588055 | 34.624928 | 34.145561 | 34.256184 | 16,862,278 | 0 | 0 | 0700.HK |
2012-02-07T00:00:00 | 34.29306 | 34.29306 | 33.500263 | 33.850567 | 35,916,671 | 0 | 0 | 0700.HK |
2012-02-08T00:00:00 | 34.071815 | 34.36681 | 33.739944 | 34.29306 | 22,277,166 | 0 | 0 | 0700.HK |
2012-02-09T00:00:00 | 34.108688 | 35.012108 | 34.090252 | 34.956795 | 23,823,703 | 0 | 0 | 0700.HK |
2012-02-10T00:00:00 | 35.214916 | 35.270226 | 33.961189 | 34.29306 | 17,474,287 | 0 | 0 | 0700.HK |
2012-02-13T00:00:00 | 34.827736 | 34.827736 | 34.219311 | 34.588055 | 10,715,898 | 0 | 0 | 0700.HK |
2012-02-14T00:00:00 | 34.698677 | 34.73555 | 34.237747 | 34.329933 | 10,339,511 | 0 | 0 | 0700.HK |
2012-02-15T00:00:00 | 34.569614 | 35.970837 | 34.311497 | 35.712719 | 25,477,735 | 0 | 0 | 0700.HK |
2012-02-16T00:00:00 | 35.712719 | 37.16925 | 35.417725 | 36.763634 | 44,779,130 | 0 | 0 | 0700.HK |
2012-02-17T00:00:00 | 37.722366 | 37.722366 | 36.41333 | 36.505516 | 31,729,517 | 0 | 0 | 0700.HK |
2012-02-20T00:00:00 | 36.874256 | 36.911133 | 35.657406 | 35.860214 | 19,675,682 | 0 | 0 | 0700.HK |
2012-02-21T00:00:00 | 35.307102 | 35.9524 | 35.307102 | 35.694283 | 16,253,029 | 0 | 0 | 0700.HK |
2012-02-22T00:00:00 | 35.620533 | 36.616138 | 35.380852 | 36.358017 | 18,414,304 | 0 | 0 | 0700.HK |
2012-02-23T00:00:00 | 36.874256 | 37.058628 | 36.431767 | 36.85582 | 19,336,622 | 0 | 0 | 0700.HK |
2012-02-24T00:00:00 | 37.132378 | 37.132378 | 36.505516 | 36.85582 | 12,592,291 | 0 | 0 | 0700.HK |
2012-02-27T00:00:00 | 36.726761 | 36.874256 | 35.989277 | 36.358017 | 15,523,246 | 0 | 0 | 0700.HK |
2012-02-28T00:00:00 | 36.874256 | 37.058628 | 36.339581 | 37.021755 | 19,526,554 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.