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 |
|---|---|---|---|---|---|---|---|---|
2012-07-26T00:00:00 | 41.446667 | 41.520412 | 40.893551 | 41.077923 | 16,380,028 | 0 | 0 | 0700.HK |
2012-07-27T00:00:00 | 41.667912 | 42.552895 | 41.40979 | 42.221024 | 21,506,743 | 0 | 0 | 0700.HK |
2012-07-30T00:00:00 | 43.032261 | 43.069134 | 41.557289 | 42.479145 | 20,559,025 | 0 | 0 | 0700.HK |
2012-07-31T00:00:00 | 42.737263 | 42.884762 | 42.221024 | 42.737263 | 18,073,242 | 0 | 0 | 0700.HK |
2012-08-01T00:00:00 | 42.737263 | 42.737263 | 42.036655 | 42.442268 | 12,953,318 | 0 | 0 | 0700.HK |
2012-08-02T00:00:00 | 42.589767 | 42.737263 | 42.036655 | 42.405396 | 10,394,026 | 0 | 0 | 0700.HK |
2012-08-03T00:00:00 | 41.40979 | 42.552895 | 41.40979 | 42.479145 | 10,070,445 | 0 | 0 | 0700.HK |
2012-08-06T00:00:00 | 43.216629 | 43.843491 | 42.995384 | 43.069134 | 11,231,482 | 0 | 0 | 0700.HK |
2012-08-07T00:00:00 | 43.401001 | 43.585373 | 42.921635 | 43.290379 | 12,436,952 | 0 | 0 | 0700.HK |
2012-08-08T00:00:00 | 43.327251 | 43.843491 | 43.179756 | 43.437874 | 16,430,817 | 0 | 0 | 0700.HK |
2012-08-09T00:00:00 | 44.249107 | 44.617851 | 44.027863 | 44.175362 | 16,759,935 | 0 | 0 | 0700.HK |
2012-08-10T00:00:00 | 43.880367 | 43.880367 | 42.036655 | 42.921635 | 33,400,910 | 0 | 0 | 0700.HK |
2012-08-13T00:00:00 | 42.368523 | 42.921635 | 41.667912 | 42.110401 | 29,794,443 | 0 | 0 | 0700.HK |
2012-08-14T00:00:00 | 42.552895 | 42.589767 | 42.036655 | 42.479145 | 19,936,081 | 0 | 0 | 0700.HK |
2012-08-15T00:00:00 | 41.667912 | 42.589767 | 41.40979 | 42.405396 | 31,617,292 | 0 | 0 | 0700.HK |
2012-08-16T00:00:00 | 43.880367 | 45.502834 | 43.843491 | 45.097218 | 71,776,381 | 0 | 0 | 0700.HK |
2012-08-17T00:00:00 | 45.539707 | 46.609062 | 45.539707 | 45.760956 | 31,223,087 | 0 | 0 | 0700.HK |
2012-08-20T00:00:00 | 45.760956 | 46.350941 | 44.691601 | 46.092823 | 16,456,016 | 0 | 0 | 0700.HK |
2012-08-21T00:00:00 | 46.350941 | 46.350941 | 45.318462 | 45.797829 | 11,063,354 | 0 | 0 | 0700.HK |
2012-08-22T00:00:00 | 46.019073 | 46.019073 | 44.875973 | 45.244713 | 11,498,465 | 0 | 0 | 0700.HK |
2012-08-23T00:00:00 | 45.170967 | 45.908451 | 44.986595 | 45.724079 | 13,286,716 | 0 | 0 | 0700.HK |
2012-08-24T00:00:00 | 45.465961 | 45.465961 | 44.986595 | 45.170967 | 10,524,713 | 0 | 0 | 0700.HK |
2012-08-27T00:00:00 | 45.28159 | 45.539707 | 44.986595 | 45.170967 | 7,990,094 | 0 | 0 | 0700.HK |
2012-08-28T00:00:00 | 44.802223 | 44.949718 | 44.285984 | 44.728474 | 11,324,648 | 0 | 0 | 0700.HK |
2012-08-29T00:00:00 | 44.544102 | 44.875973 | 44.212234 | 44.728474 | 11,096,467 | 0 | 0 | 0700.HK |
2012-08-30T00:00:00 | 44.064739 | 44.249107 | 43.880367 | 43.880367 | 17,407,780 | 0 | 0 | 0700.HK |
2012-08-31T00:00:00 | 43.806618 | 44.249107 | 43.511623 | 43.695995 | 13,920,258 | 0 | 0 | 0700.HK |
2012-09-03T00:00:00 | 44.027863 | 44.507229 | 43.695995 | 44.433479 | 10,773,206 | 0 | 0 | 0700.HK |
2012-09-04T00:00:00 | 44.249107 | 44.249107 | 43.622246 | 43.806618 | 10,641,157 | 0 | 0 | 0700.HK |
2012-09-05T00:00:00 | 43.806618 | 44.064739 | 43.106007 | 43.179756 | 14,446,853 | 0 | 0 | 0700.HK |
2012-09-06T00:00:00 | 43.142879 | 44.175362 | 42.958511 | 44.101612 | 10,736,742 | 0 | 0 | 0700.HK |
2012-09-07T00:00:00 | 44.986595 | 45.060345 | 44.285984 | 44.839096 | 16,614,810 | 0 | 0 | 0700.HK |
2012-09-10T00:00:00 | 45.539707 | 45.539707 | 45.023468 | 45.244713 | 15,657,627 | 0 | 0 | 0700.HK |
2012-09-11T00:00:00 | 45.244713 | 45.834702 | 44.949718 | 45.576584 | 19,444,974 | 0 | 0 | 0700.HK |
2012-09-12T00:00:00 | 45.908451 | 46.277191 | 45.687206 | 46.166569 | 16,843,446 | 0 | 0 | 0700.HK |
2012-09-13T00:00:00 | 46.092823 | 46.166569 | 45.687206 | 45.871574 | 13,841,677 | 0 | 0 | 0700.HK |
2012-09-14T00:00:00 | 48.047157 | 48.047157 | 47.051552 | 47.125301 | 27,032,663 | 0 | 0 | 0700.HK |
2012-09-17T00:00:00 | 47.936535 | 47.936535 | 46.830307 | 47.051552 | 13,812,833 | 0 | 0 | 0700.HK |
2012-09-18T00:00:00 | 46.645935 | 47.088428 | 46.645935 | 47.014679 | 16,616,290 | 0 | 0 | 0700.HK |
2012-09-19T00:00:00 | 46.461563 | 47.494045 | 46.461563 | 47.125301 | 15,447,741 | 0 | 0 | 0700.HK |
2012-09-20T00:00:00 | 46.977802 | 47.567791 | 46.387817 | 46.42469 | 15,762,248 | 0 | 0 | 0700.HK |
2012-09-21T00:00:00 | 46.42469 | 47.125301 | 45.908451 | 46.830307 | 14,872,695 | 0 | 0 | 0700.HK |
2012-09-24T00:00:00 | 47.014679 | 47.272797 | 46.387817 | 47.051552 | 12,297,223 | 0 | 0 | 0700.HK |
2012-09-25T00:00:00 | 47.309673 | 47.309673 | 46.830307 | 47.235924 | 9,939,405 | 0 | 0 | 0700.HK |
2012-09-26T00:00:00 | 46.277191 | 47.383423 | 46.277191 | 47.199051 | 13,398,002 | 0 | 0 | 0700.HK |
2012-09-27T00:00:00 | 47.199051 | 48.489651 | 46.940929 | 48.342152 | 27,337,575 | 0 | 0 | 0700.HK |
2012-09-28T00:00:00 | 48.858391 | 48.858391 | 48.305279 | 48.710896 | 18,424,593 | 0 | 0 | 0700.HK |
2012-10-03T00:00:00 | 49.227135 | 49.559002 | 48.489651 | 48.637146 | 15,210,128 | 0 | 0 | 0700.HK |
2012-10-04T00:00:00 | 48.858391 | 49.116512 | 48.342152 | 48.784641 | 12,649,198 | 0 | 0 | 0700.HK |
2012-10-05T00:00:00 | 48.674019 | 49.153385 | 48.379025 | 48.674019 | 14,565,635 | 0 | 0 | 0700.HK |
2012-10-08T00:00:00 | 47.936535 | 48.305279 | 47.604668 | 48.047157 | 14,270,405 | 0 | 0 | 0700.HK |
2012-10-09T00:00:00 | 48.415901 | 48.674019 | 47.678413 | 47.862785 | 13,037,143 | 0 | 0 | 0700.HK |
2012-10-10T00:00:00 | 47.604668 | 47.973408 | 47.235924 | 47.899662 | 8,287,060 | 0 | 0 | 0700.HK |
2012-10-11T00:00:00 | 47.604668 | 47.825912 | 47.420296 | 47.457169 | 12,884,424 | 0 | 0 | 0700.HK |
2012-10-12T00:00:00 | 47.383423 | 47.862785 | 47.383423 | 47.71529 | 7,069,755 | 0 | 0 | 0700.HK |
2012-10-15T00:00:00 | 47.862785 | 47.862785 | 47.014679 | 47.678413 | 7,856,895 | 0 | 0 | 0700.HK |
2012-10-16T00:00:00 | 48.047157 | 48.194656 | 47.752163 | 47.936535 | 7,591,035 | 0 | 0 | 0700.HK |
2012-10-17T00:00:00 | 48.194656 | 48.747768 | 48.194656 | 48.415901 | 12,155,026 | 0 | 0 | 0700.HK |
2012-10-18T00:00:00 | 48.342152 | 48.747768 | 47.825912 | 47.936535 | 13,763,628 | 0 | 0 | 0700.HK |
2012-10-19T00:00:00 | 47.457169 | 48.342152 | 47.346546 | 48.268402 | 11,758,468 | 0 | 0 | 0700.HK |
2012-10-22T00:00:00 | 48.231529 | 49.042763 | 47.936535 | 48.969013 | 11,110,780 | 0 | 0 | 0700.HK |
2012-10-24T00:00:00 | 48.969013 | 49.964619 | 48.674019 | 49.853996 | 19,620,468 | 0 | 0 | 0700.HK |
2012-10-25T00:00:00 | 50.038368 | 50.333363 | 49.853996 | 50.112118 | 20,166,230 | 0 | 0 | 0700.HK |
2012-10-26T00:00:00 | 49.743374 | 50.628357 | 48.858391 | 49.190262 | 17,286,796 | 0 | 0 | 0700.HK |
2012-10-29T00:00:00 | 48.858391 | 49.853996 | 48.637146 | 49.780247 | 11,645,685 | 0 | 0 | 0700.HK |
2012-10-30T00:00:00 | 49.780247 | 50.148991 | 49.264008 | 50.075241 | 16,691,362 | 0 | 0 | 0700.HK |
2012-10-31T00:00:00 | 50.075241 | 50.628357 | 49.890869 | 50.517735 | 14,642,534 | 0 | 0 | 0700.HK |
2012-11-01T00:00:00 | 50.517735 | 50.886475 | 49.927746 | 50.849602 | 14,484,559 | 0 | 0 | 0700.HK |
2012-11-02T00:00:00 | 51.808331 | 51.808331 | 50.849602 | 51.292091 | 15,886,258 | 0 | 0 | 0700.HK |
2012-11-05T00:00:00 | 50.702103 | 51.218346 | 50.517735 | 50.812729 | 13,809,384 | 0 | 0 | 0700.HK |
2012-11-06T00:00:00 | 49.890869 | 51.107719 | 49.817123 | 50.849602 | 12,394,760 | 0 | 0 | 0700.HK |
2012-11-07T00:00:00 | 50.812729 | 50.886475 | 50.148991 | 50.812729 | 13,452,257 | 0 | 0 | 0700.HK |
2012-11-08T00:00:00 | 50.148991 | 50.185863 | 49.669624 | 49.890869 | 16,320,914 | 0 | 0 | 0700.HK |
2012-11-09T00:00:00 | 49.485252 | 50.333363 | 49.116512 | 49.227135 | 17,518,459 | 0 | 0 | 0700.HK |
2012-11-12T00:00:00 | 49.411507 | 50.296486 | 49.411507 | 50.038368 | 14,939,695 | 0 | 0 | 0700.HK |
2012-11-13T00:00:00 | 50.148991 | 50.59148 | 49.559002 | 49.817123 | 18,946,816 | 0 | 0 | 0700.HK |
2012-11-14T00:00:00 | 49.411507 | 49.743374 | 49.079636 | 49.37463 | 15,917,722 | 0 | 0 | 0700.HK |
2012-11-15T00:00:00 | 47.014679 | 47.457169 | 45.871574 | 45.945324 | 61,645,519 | 0 | 0 | 0700.HK |
2012-11-16T00:00:00 | 45.170967 | 45.908451 | 44.839096 | 45.760956 | 48,002,620 | 0 | 0 | 0700.HK |
2012-11-19T00:00:00 | 45.355335 | 45.502834 | 44.691601 | 45.355335 | 29,549,014 | 0 | 0 | 0700.HK |
2012-11-20T00:00:00 | 45.834702 | 46.830307 | 45.834702 | 46.387817 | 25,930,468 | 0 | 0 | 0700.HK |
2012-11-21T00:00:00 | 46.277191 | 47.71529 | 46.277191 | 47.567791 | 23,357,817 | 0 | 0 | 0700.HK |
2012-11-22T00:00:00 | 47.641541 | 48.047157 | 47.272797 | 47.862785 | 15,775,395 | 0 | 0 | 0700.HK |
2012-11-23T00:00:00 | 48.268402 | 48.268402 | 46.904057 | 47.272797 | 20,254,682 | 0 | 0 | 0700.HK |
2012-11-26T00:00:00 | 46.940929 | 47.125301 | 46.314068 | 46.535313 | 18,260,223 | 0 | 0 | 0700.HK |
2012-11-27T00:00:00 | 46.830307 | 47.051552 | 46.350941 | 46.387817 | 18,161,103 | 0 | 0 | 0700.HK |
2012-11-28T00:00:00 | 45.945324 | 46.830307 | 45.945324 | 46.756557 | 17,505,702 | 0 | 0 | 0700.HK |
2012-11-29T00:00:00 | 47.420296 | 47.420296 | 46.830307 | 47.088428 | 16,229,489 | 0 | 0 | 0700.HK |
2012-11-30T00:00:00 | 46.609062 | 47.014679 | 46.350941 | 46.682812 | 22,370,955 | 0 | 0 | 0700.HK |
2012-12-03T00:00:00 | 46.203445 | 46.350941 | 45.060345 | 45.244713 | 29,144,109 | 0 | 0 | 0700.HK |
2012-12-04T00:00:00 | 45.318462 | 45.908451 | 44.986595 | 45.13409 | 24,718,474 | 0 | 0 | 0700.HK |
2012-12-05T00:00:00 | 45.170967 | 46.350941 | 44.101612 | 46.129696 | 29,554,606 | 0 | 0 | 0700.HK |
2012-12-06T00:00:00 | 46.129696 | 46.86718 | 45.539707 | 46.609062 | 21,706,063 | 0 | 0 | 0700.HK |
2012-12-07T00:00:00 | 47.014679 | 47.014679 | 46.092823 | 46.277191 | 15,923,802 | 0 | 0 | 0700.HK |
2012-12-10T00:00:00 | 46.645935 | 46.940929 | 46.277191 | 46.719685 | 13,711,652 | 0 | 0 | 0700.HK |
2012-12-11T00:00:00 | 46.203445 | 46.719685 | 45.760956 | 46.572186 | 16,409,913 | 0 | 0 | 0700.HK |
2012-12-12T00:00:00 | 46.609062 | 46.756557 | 46.277191 | 46.645935 | 17,792,710 | 0 | 0 | 0700.HK |
2012-12-13T00:00:00 | 46.277191 | 46.682812 | 46.240318 | 46.609062 | 15,906,608 | 0 | 0 | 0700.HK |
2012-12-14T00:00:00 | 46.092823 | 46.572186 | 46.092823 | 46.387817 | 12,257,841 | 0 | 0 | 0700.HK |
2012-12-17T00:00:00 | 46.092823 | 46.314068 | 45.318462 | 45.982201 | 18,078,183 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.