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 |
|---|---|---|---|---|---|---|---|---|
2012-02-29T00:00:00 | 37.537994 | 37.537994 | 36.80051 | 37.243 | 23,194,527 | 0 | 0 | 0700.HK |
2012-03-01T00:00:00 | 36.874256 | 36.984879 | 36.321144 | 36.745197 | 25,488,599 | 0 | 0 | 0700.HK |
2012-03-02T00:00:00 | 36.874256 | 37.132378 | 36.726761 | 36.874256 | 13,049,802 | 0 | 0 | 0700.HK |
2012-03-05T00:00:00 | 36.505516 | 37.353622 | 36.358017 | 36.505516 | 10,229,721 | 0 | 0 | 0700.HK |
2012-03-06T00:00:00 | 36.818947 | 36.818947 | 36.044586 | 36.118336 | 16,436,262 | 0 | 0 | 0700.HK |
2012-03-07T00:00:00 | 35.9524 | 36.302708 | 35.694283 | 35.933964 | 10,842,593 | 0 | 0 | 0700.HK |
2012-03-08T00:00:00 | 35.933964 | 36.597702 | 35.786469 | 36.394894 | 15,416,597 | 0 | 0 | 0700.HK |
2012-03-09T00:00:00 | 36.173649 | 37.058628 | 36.173649 | 36.653011 | 13,462,573 | 0 | 0 | 0700.HK |
2012-03-12T00:00:00 | 36.505516 | 36.874256 | 36.265831 | 36.837383 | 8,752,826 | 0 | 0 | 0700.HK |
2012-03-13T00:00:00 | 37.243 | 38.349228 | 36.837383 | 36.948006 | 40,939,351 | 0 | 0 | 0700.HK |
2012-03-14T00:00:00 | 37.832989 | 37.832989 | 36.80051 | 36.984879 | 24,813,993 | 0 | 0 | 0700.HK |
2012-03-15T00:00:00 | 39.271084 | 39.271084 | 37.796116 | 38.496723 | 51,746,440 | 0 | 0 | 0700.HK |
2012-03-16T00:00:00 | 39.086712 | 40.561684 | 38.828594 | 40.008568 | 44,000,050 | 0 | 0 | 0700.HK |
2012-03-20T00:00:00 | 40.746056 | 40.746056 | 39.713573 | 39.971695 | 40,253,561 | 0 | 0 | 0700.HK |
2012-03-21T00:00:00 | 39.971695 | 40.635433 | 39.713573 | 39.971695 | 17,109,876 | 0 | 0 | 0700.HK |
2012-03-22T00:00:00 | 40.377312 | 41.557289 | 40.19294 | 41.188545 | 32,049,783 | 0 | 0 | 0700.HK |
2012-03-23T00:00:00 | 41.40979 | 41.48354 | 40.782928 | 40.930428 | 20,895,921 | 0 | 0 | 0700.HK |
2012-03-26T00:00:00 | 40.561684 | 40.856678 | 39.934822 | 40.524811 | 14,269,521 | 0 | 0 | 0700.HK |
2012-03-27T00:00:00 | 41.299168 | 41.299168 | 40.303562 | 40.893551 | 13,552,381 | 0 | 0 | 0700.HK |
2012-03-28T00:00:00 | 40.598557 | 40.930428 | 40.414185 | 40.635433 | 10,442,075 | 0 | 0 | 0700.HK |
2012-03-29T00:00:00 | 39.787323 | 40.377312 | 39.787323 | 39.8242 | 16,441,920 | 0 | 0 | 0700.HK |
2012-03-30T00:00:00 | 39.639828 | 40.11919 | 38.828594 | 39.934822 | 23,851,663 | 0 | 0 | 0700.HK |
2012-04-02T00:00:00 | 40.451061 | 40.451061 | 39.123589 | 39.934822 | 13,124,559 | 0 | 0 | 0700.HK |
2012-04-03T00:00:00 | 40.709179 | 41.188545 | 40.524811 | 41.077923 | 21,901,327 | 0 | 0 | 0700.HK |
2012-04-05T00:00:00 | 41.225422 | 41.48354 | 40.340439 | 41.077923 | 16,528,929 | 0 | 0 | 0700.HK |
2012-04-10T00:00:00 | 40.303562 | 41.004173 | 40.266689 | 40.746056 | 14,390,022 | 0 | 0 | 0700.HK |
2012-04-11T00:00:00 | 39.639828 | 40.672306 | 39.639828 | 40.451061 | 15,885,260 | 0 | 0 | 0700.HK |
2012-04-12T00:00:00 | 40.561684 | 41.114796 | 40.487934 | 41.04105 | 21,481,712 | 0 | 0 | 0700.HK |
2012-04-13T00:00:00 | 41.704784 | 42.294773 | 41.299168 | 41.704784 | 27,817,807 | 0 | 0 | 0700.HK |
2012-04-16T00:00:00 | 42.405396 | 42.405396 | 41.704784 | 42.294773 | 16,761,422 | 0 | 0 | 0700.HK |
2012-04-17T00:00:00 | 42.811012 | 42.811012 | 41.815407 | 42.221024 | 16,822,158 | 0 | 0 | 0700.HK |
2012-04-18T00:00:00 | 42.589767 | 43.695995 | 42.516018 | 43.659122 | 21,082,978 | 0 | 0 | 0700.HK |
2012-04-19T00:00:00 | 44.249107 | 44.285984 | 43.511623 | 43.732868 | 18,467,284 | 0 | 0 | 0700.HK |
2012-04-20T00:00:00 | 43.290379 | 43.695995 | 43.032261 | 43.142879 | 15,029,492 | 0 | 0 | 0700.HK |
2012-04-23T00:00:00 | 43.327251 | 44.249107 | 43.142879 | 43.622246 | 16,015,356 | 0 | 0 | 0700.HK |
2012-04-24T00:00:00 | 43.069134 | 44.433479 | 43.069134 | 44.027863 | 18,538,862 | 0 | 0 | 0700.HK |
2012-04-25T00:00:00 | 44.064739 | 44.064739 | 41.815407 | 41.962906 | 34,709,883 | 0 | 0 | 0700.HK |
2012-04-26T00:00:00 | 42.442268 | 43.106007 | 42.073528 | 43.032261 | 20,557,056 | 0 | 0 | 0700.HK |
2012-04-27T00:00:00 | 42.405396 | 43.769745 | 42.368523 | 43.142879 | 20,955,936 | 0 | 0 | 0700.HK |
2012-04-30T00:00:00 | 43.695995 | 45.244713 | 43.622246 | 44.949718 | 19,361,170 | 0 | 0 | 0700.HK |
2012-05-02T00:00:00 | 44.949718 | 45.687206 | 44.691601 | 44.912846 | 20,432,497 | 0 | 0 | 0700.HK |
2012-05-03T00:00:00 | 44.839096 | 45.871574 | 44.839096 | 45.502834 | 15,506,503 | 0 | 0 | 0700.HK |
2012-05-04T00:00:00 | 45.429085 | 45.724079 | 44.138485 | 44.728474 | 15,424,782 | 0 | 0 | 0700.HK |
2012-05-07T00:00:00 | 42.589767 | 42.884762 | 41.852283 | 42.552895 | 30,467,715 | 0 | 0 | 0700.HK |
2012-05-08T00:00:00 | 42.958511 | 43.327251 | 42.147278 | 42.62664 | 14,889,883 | 0 | 0 | 0700.HK |
2012-05-09T00:00:00 | 41.852283 | 42.184151 | 41.114796 | 41.446667 | 28,173,442 | 0 | 0 | 0700.HK |
2012-05-10T00:00:00 | 40.893551 | 41.631039 | 40.598557 | 41.151672 | 26,376,346 | 0 | 0 | 0700.HK |
2012-05-11T00:00:00 | 41.372917 | 42.33165 | 41.114796 | 41.225422 | 27,060,151 | 0 | 0 | 0700.HK |
2012-05-14T00:00:00 | 41.299168 | 42.921635 | 40.9673 | 41.520412 | 30,908,060 | 0 | 0 | 0700.HK |
2012-05-15T00:00:00 | 41.852283 | 42.737263 | 41.594162 | 42.405396 | 22,369,355 | 0 | 0 | 0700.HK |
2012-05-16T00:00:00 | 42.036655 | 42.110401 | 39.75045 | 40.487934 | 32,506,644 | 0 | 0 | 0700.HK |
2012-05-17T00:00:00 | 39.455456 | 42.2579 | 39.455456 | 41.48354 | 44,855,584 | 0 | 0 | 0700.HK |
2012-05-18T00:00:00 | 40.414185 | 41.999779 | 40.19294 | 41.299168 | 32,163,820 | 0.15 | 0 | 0700.HK |
2012-05-21T00:00:00 | 40.377312 | 40.672306 | 39.344833 | 39.897945 | 31,779,514 | 0 | 0 | 0700.HK |
2012-05-22T00:00:00 | 39.971695 | 40.045444 | 38.717972 | 38.828594 | 41,351,855 | 0 | 0 | 0700.HK |
2012-05-23T00:00:00 | 37.722366 | 39.123589 | 37.537994 | 38.717972 | 44,063,959 | 0 | 0 | 0700.HK |
2012-05-24T00:00:00 | 38.717972 | 40.008568 | 38.422977 | 39.529205 | 24,622,011 | 0 | 0 | 0700.HK |
2012-05-25T00:00:00 | 39.381706 | 40.340439 | 39.381706 | 40.008568 | 21,623,990 | 0 | 0 | 0700.HK |
2012-05-28T00:00:00 | 39.8242 | 39.934822 | 39.197334 | 39.381706 | 11,298,044 | 0 | 0 | 0700.HK |
2012-05-29T00:00:00 | 39.049839 | 39.934822 | 38.717972 | 39.787323 | 15,826,802 | 0 | 0 | 0700.HK |
2012-05-30T00:00:00 | 39.639828 | 39.861073 | 39.012962 | 39.713573 | 29,427,992 | 0 | 0 | 0700.HK |
2012-05-31T00:00:00 | 39.639828 | 40.008568 | 38.976089 | 39.344833 | 19,965,896 | 0 | 0 | 0700.HK |
2012-06-01T00:00:00 | 39.344833 | 40.082317 | 39.271084 | 39.455456 | 16,459,726 | 0 | 0 | 0700.HK |
2012-06-04T00:00:00 | 38.349228 | 38.644222 | 37.68549 | 38.45985 | 17,699,680 | 0 | 0 | 0700.HK |
2012-06-05T00:00:00 | 39.012962 | 39.271084 | 38.312355 | 38.422977 | 15,485,041 | 0 | 0 | 0700.HK |
2012-06-06T00:00:00 | 39.086712 | 40.11919 | 38.717972 | 39.861073 | 19,709,505 | 0 | 0 | 0700.HK |
2012-06-07T00:00:00 | 40.930428 | 41.004173 | 40.229816 | 40.451061 | 17,342,418 | 0 | 0 | 0700.HK |
2012-06-08T00:00:00 | 41.299168 | 41.299168 | 40.451061 | 40.672306 | 14,733,058 | 0 | 0 | 0700.HK |
2012-06-11T00:00:00 | 41.446667 | 42.774139 | 41.262295 | 42.663517 | 19,509,588 | 0 | 0 | 0700.HK |
2012-06-12T00:00:00 | 41.667912 | 41.962906 | 41.446667 | 41.631039 | 15,351,039 | 0 | 0 | 0700.HK |
2012-06-13T00:00:00 | 42.221024 | 42.516018 | 41.704784 | 41.852283 | 12,009,532 | 0 | 0 | 0700.HK |
2012-06-14T00:00:00 | 42.036655 | 42.110401 | 41.40979 | 41.48354 | 12,526,087 | 0 | 0 | 0700.HK |
2012-06-15T00:00:00 | 42.405396 | 42.663517 | 41.815407 | 42.442268 | 14,424,631 | 0 | 0 | 0700.HK |
2012-06-18T00:00:00 | 43.327251 | 43.843491 | 43.069134 | 43.364128 | 14,145,564 | 0 | 0 | 0700.HK |
2012-06-19T00:00:00 | 43.511623 | 44.433479 | 43.290379 | 43.954117 | 24,758,806 | 0 | 0 | 0700.HK |
2012-06-20T00:00:00 | 44.249107 | 44.396606 | 43.548496 | 44.138485 | 11,877,125 | 0 | 0 | 0700.HK |
2012-06-21T00:00:00 | 42.958511 | 43.364128 | 42.110401 | 42.184151 | 25,077,065 | 0 | 0 | 0700.HK |
2012-06-22T00:00:00 | 41.188545 | 41.372917 | 40.9673 | 41.077923 | 18,806,268 | 0 | 0 | 0700.HK |
2012-06-25T00:00:00 | 41.262295 | 41.704784 | 40.709179 | 40.819801 | 14,171,045 | 0 | 0 | 0700.HK |
2012-06-26T00:00:00 | 40.819801 | 41.077923 | 40.008568 | 40.303562 | 20,775,957 | 0 | 0 | 0700.HK |
2012-06-27T00:00:00 | 41.48354 | 41.778534 | 40.819801 | 41.594162 | 18,333,917 | 0 | 0 | 0700.HK |
2012-06-28T00:00:00 | 41.48354 | 41.704784 | 40.082317 | 40.414185 | 22,352,368 | 0 | 0 | 0700.HK |
2012-06-29T00:00:00 | 39.8242 | 41.852283 | 39.8242 | 41.667912 | 25,195,473 | 0 | 0 | 0700.HK |
2012-07-03T00:00:00 | 42.405396 | 44.064739 | 42.036655 | 42.774139 | 19,523,175 | 0 | 0 | 0700.HK |
2012-07-04T00:00:00 | 44.249107 | 44.359734 | 42.921635 | 43.106007 | 15,741,735 | 0 | 0 | 0700.HK |
2012-07-05T00:00:00 | 43.511623 | 43.695995 | 42.884762 | 43.585373 | 8,242,270 | 0 | 0 | 0700.HK |
2012-07-06T00:00:00 | 43.880367 | 44.027863 | 42.995384 | 43.437874 | 8,951,719 | 0 | 0 | 0700.HK |
2012-07-09T00:00:00 | 42.442268 | 43.142879 | 42.036655 | 42.221024 | 11,137,102 | 0 | 0 | 0700.HK |
2012-07-10T00:00:00 | 42.221024 | 42.921635 | 41.999779 | 42.479145 | 7,943,574 | 0 | 0 | 0700.HK |
2012-07-11T00:00:00 | 42.147278 | 42.221024 | 41.336044 | 41.889156 | 18,798,550 | 0 | 0 | 0700.HK |
2012-07-12T00:00:00 | 41.372917 | 41.372917 | 40.451061 | 40.635433 | 23,616,757 | 0 | 0 | 0700.HK |
2012-07-13T00:00:00 | 41.004173 | 41.372917 | 40.782928 | 41.225422 | 9,909,661 | 0 | 0 | 0700.HK |
2012-07-16T00:00:00 | 42.036655 | 42.036655 | 40.930428 | 41.520412 | 13,148,381 | 0 | 0 | 0700.HK |
2012-07-17T00:00:00 | 41.299168 | 42.405396 | 41.299168 | 42.110401 | 17,983,287 | 0 | 0 | 0700.HK |
2012-07-18T00:00:00 | 41.852283 | 41.962906 | 40.598557 | 40.930428 | 23,323,880 | 0 | 0 | 0700.HK |
2012-07-19T00:00:00 | 41.114796 | 42.368523 | 41.114796 | 41.962906 | 26,346,634 | 0 | 0 | 0700.HK |
2012-07-20T00:00:00 | 42.036655 | 43.032261 | 41.889156 | 42.774139 | 17,605,772 | 0 | 0 | 0700.HK |
2012-07-23T00:00:00 | 41.557289 | 42.184151 | 41.446667 | 41.926029 | 19,029,633 | 0 | 0 | 0700.HK |
2012-07-24T00:00:00 | 41.778534 | 42.516018 | 41.48354 | 41.815407 | 10,361,342 | 0 | 0 | 0700.HK |
2012-07-25T00:00:00 | 41.815407 | 42.073528 | 41.299168 | 41.446667 | 12,942,958 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.