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 |
|---|---|---|---|---|---|---|---|---|
2012-12-18T00:00:00 | 45.797829 | 46.277191 | 45.797829 | 46.129696 | 13,213,597 | 0 | 0 | 0700.HK |
2012-12-19T00:00:00 | 46.314068 | 46.314068 | 45.613457 | 45.982201 | 19,089,891 | 0 | 0 | 0700.HK |
2012-12-20T00:00:00 | 45.724079 | 46.019073 | 45.318462 | 45.908451 | 18,139,288 | 0 | 0 | 0700.HK |
2012-12-21T00:00:00 | 45.539707 | 45.760956 | 45.28159 | 45.687206 | 15,493,312 | 0 | 0 | 0700.HK |
2012-12-24T00:00:00 | 46.129696 | 46.129696 | 45.20784 | 45.429085 | 5,199,188 | 0 | 0 | 0700.HK |
2012-12-27T00:00:00 | 46.092823 | 46.092823 | 45.355335 | 45.65033 | 15,073,990 | 0 | 0 | 0700.HK |
2012-12-28T00:00:00 | 46.277191 | 46.314068 | 45.576584 | 46.092823 | 12,066,878 | 0 | 0 | 0700.HK |
2012-12-31T00:00:00 | 46.092823 | 46.166569 | 45.65033 | 45.908451 | 7,146,259 | 0 | 0 | 0700.HK |
2013-01-02T00:00:00 | 46.277191 | 47.641541 | 46.203445 | 47.457169 | 28,953,423 | 0 | 0 | 0700.HK |
2013-01-03T00:00:00 | 48.120907 | 48.231529 | 47.235924 | 47.862785 | 24,442,352 | 0 | 0 | 0700.HK |
2013-01-04T00:00:00 | 48.010284 | 48.047157 | 47.309673 | 47.78904 | 14,270,649 | 0 | 0 | 0700.HK |
2013-01-07T00:00:00 | 47.899662 | 47.899662 | 46.49844 | 47.125301 | 21,460,803 | 0 | 0 | 0700.HK |
2013-01-08T00:00:00 | 46.645935 | 47.162174 | 46.461563 | 47.125301 | 16,113,669 | 0 | 0 | 0700.HK |
2013-01-09T00:00:00 | 47.346546 | 47.530918 | 46.572186 | 46.682812 | 18,397,674 | 0 | 0 | 0700.HK |
2013-01-10T00:00:00 | 46.535313 | 47.309673 | 46.461563 | 46.719685 | 16,845,589 | 0 | 0 | 0700.HK |
2013-01-11T00:00:00 | 46.793434 | 47.272797 | 46.682812 | 47.051552 | 16,689,838 | 0 | 0 | 0700.HK |
2013-01-14T00:00:00 | 47.272797 | 47.309673 | 46.830307 | 46.977802 | 22,967,334 | 0 | 0 | 0700.HK |
2013-01-15T00:00:00 | 47.383423 | 47.641541 | 46.682812 | 47.604668 | 18,577,746 | 0 | 0 | 0700.HK |
2013-01-16T00:00:00 | 48.010284 | 49.559002 | 47.641541 | 49.264008 | 39,632,781 | 0 | 0 | 0700.HK |
2013-01-17T00:00:00 | 49.264008 | 49.632751 | 48.489651 | 49.30088 | 43,168,630 | 0 | 0 | 0700.HK |
2013-01-18T00:00:00 | 49.706497 | 50.112118 | 49.522129 | 49.853996 | 27,087,384 | 0 | 0 | 0700.HK |
2013-01-21T00:00:00 | 50.296486 | 50.333363 | 49.411507 | 49.485252 | 22,043,697 | 0 | 0 | 0700.HK |
2013-01-22T00:00:00 | 49.780247 | 49.853996 | 49.227135 | 49.595875 | 13,449,713 | 0 | 0 | 0700.HK |
2013-01-23T00:00:00 | 50.075241 | 50.075241 | 49.44838 | 49.595875 | 17,736,145 | 0 | 0 | 0700.HK |
2013-01-24T00:00:00 | 49.411507 | 50.148991 | 49.264008 | 49.927746 | 15,694,477 | 0 | 0 | 0700.HK |
2013-01-25T00:00:00 | 50.296486 | 50.296486 | 49.190262 | 49.264008 | 27,995,443 | 0 | 0 | 0700.HK |
2013-01-28T00:00:00 | 49.411507 | 49.595875 | 48.895267 | 49.37463 | 16,298,600 | 0 | 0 | 0700.HK |
2013-01-29T00:00:00 | 49.37463 | 49.669624 | 49.042763 | 49.264008 | 14,302,096 | 0 | 0 | 0700.HK |
2013-01-30T00:00:00 | 49.743374 | 50.148991 | 49.522129 | 49.927746 | 17,476,039 | 0 | 0 | 0700.HK |
2013-01-31T00:00:00 | 50.296486 | 50.296486 | 49.817123 | 50.038368 | 16,034,004 | 0 | 0 | 0700.HK |
2013-02-01T00:00:00 | 49.411507 | 49.817123 | 49.30088 | 49.522129 | 9,253,447 | 0 | 0 | 0700.HK |
2013-02-04T00:00:00 | 50.443985 | 50.443985 | 49.485252 | 49.559002 | 11,169,868 | 0 | 0 | 0700.HK |
2013-02-05T00:00:00 | 48.674019 | 49.116512 | 48.563396 | 48.93214 | 14,418,540 | 0 | 0 | 0700.HK |
2013-02-06T00:00:00 | 49.264008 | 49.264008 | 48.821518 | 49.227135 | 10,297,156 | 0 | 0 | 0700.HK |
2013-02-07T00:00:00 | 48.674019 | 50.333363 | 48.674019 | 50.148991 | 15,907,091 | 0 | 0 | 0700.HK |
2013-02-08T00:00:00 | 50.148991 | 50.333363 | 49.30088 | 49.890869 | 18,031,570 | 0 | 0 | 0700.HK |
2013-02-14T00:00:00 | 50.333363 | 50.333363 | 49.595875 | 50.112118 | 12,734,970 | 0 | 0 | 0700.HK |
2013-02-15T00:00:00 | 50.22274 | 50.997097 | 49.780247 | 50.59148 | 14,502,735 | 0 | 0 | 0700.HK |
2013-02-18T00:00:00 | 50.517735 | 50.997097 | 49.964619 | 50.702103 | 13,087,498 | 0 | 0 | 0700.HK |
2013-02-19T00:00:00 | 50.775852 | 51.365841 | 50.66523 | 50.702103 | 21,995,398 | 0 | 0 | 0700.HK |
2013-02-20T00:00:00 | 50.517735 | 51.402714 | 50.517735 | 50.997097 | 19,355,795 | 0 | 0 | 0700.HK |
2013-02-21T00:00:00 | 49.964619 | 50.517735 | 49.964619 | 50.112118 | 20,771,428 | 0 | 0 | 0700.HK |
2013-02-22T00:00:00 | 49.411507 | 49.817123 | 48.600269 | 48.747768 | 33,297,017 | 0 | 0 | 0700.HK |
2013-02-25T00:00:00 | 49.153385 | 49.190262 | 48.710896 | 48.821518 | 12,766,580 | 0 | 0 | 0700.HK |
2013-02-26T00:00:00 | 48.489651 | 49.632751 | 48.489651 | 49.227135 | 19,251,099 | 0 | 0 | 0700.HK |
2013-02-27T00:00:00 | 49.411507 | 49.411507 | 48.526524 | 48.710896 | 18,873,860 | 0 | 0 | 0700.HK |
2013-02-28T00:00:00 | 48.489651 | 49.522129 | 48.415901 | 49.44838 | 22,936,255 | 0 | 0 | 0700.HK |
2013-03-01T00:00:00 | 49.853996 | 49.964619 | 49.042763 | 49.522129 | 17,308,567 | 0 | 0 | 0700.HK |
2013-03-04T00:00:00 | 50.001492 | 50.702103 | 49.817123 | 50.554607 | 28,868,041 | 0 | 0 | 0700.HK |
2013-03-05T00:00:00 | 51.107719 | 51.43959 | 50.702103 | 50.775852 | 25,365,738 | 0 | 0 | 0700.HK |
2013-03-06T00:00:00 | 51.623962 | 52.103325 | 50.849602 | 51.402714 | 35,482,634 | 0 | 0 | 0700.HK |
2013-03-07T00:00:00 | 51.218346 | 51.587086 | 50.960224 | 51.550213 | 16,561,944 | 0 | 0 | 0700.HK |
2013-03-08T00:00:00 | 51.992702 | 52.508942 | 51.734585 | 52.435192 | 26,051,545 | 0 | 0 | 0700.HK |
2013-03-11T00:00:00 | 52.545818 | 52.730186 | 51.476463 | 51.918957 | 18,371,694 | 0 | 0 | 0700.HK |
2013-03-12T00:00:00 | 51.476463 | 52.029575 | 51.144596 | 51.328968 | 16,014,087 | 0 | 0 | 0700.HK |
2013-03-13T00:00:00 | 51.992702 | 51.992702 | 50.702103 | 51.292091 | 21,180,651 | 0 | 0 | 0700.HK |
2013-03-14T00:00:00 | 51.292091 | 51.292091 | 50.517735 | 50.849602 | 31,566,617 | 0 | 0 | 0700.HK |
2013-03-15T00:00:00 | 50.628357 | 51.255219 | 50.22274 | 50.554607 | 95,085,097 | 0 | 0 | 0700.HK |
2013-03-18T00:00:00 | 50.370235 | 50.443985 | 48.489651 | 48.526524 | 49,390,195 | 0 | 0 | 0700.HK |
2013-03-19T00:00:00 | 49.485252 | 49.522129 | 47.383423 | 47.78904 | 44,385,728 | 0 | 0 | 0700.HK |
2013-03-20T00:00:00 | 47.567791 | 48.858391 | 47.235924 | 48.452774 | 34,281,427 | 0 | 0 | 0700.HK |
2013-03-21T00:00:00 | 46.092823 | 47.936535 | 44.249107 | 46.535313 | 93,161,473 | 0 | 0 | 0700.HK |
2013-03-22T00:00:00 | 46.092823 | 46.350941 | 45.170967 | 45.244713 | 67,083,698 | 0 | 0 | 0700.HK |
2013-03-25T00:00:00 | 44.802223 | 45.097218 | 44.138485 | 44.396606 | 54,277,837 | 0 | 0 | 0700.HK |
2013-03-26T00:00:00 | 44.875973 | 46.129696 | 44.802223 | 45.797829 | 40,874,856 | 0 | 0 | 0700.HK |
2013-03-27T00:00:00 | 47.014679 | 47.014679 | 46.092823 | 46.203445 | 30,932,278 | 0 | 0 | 0700.HK |
2013-03-28T00:00:00 | 46.830307 | 46.830307 | 45.392212 | 45.502834 | 29,474,073 | 0 | 0 | 0700.HK |
2013-04-02T00:00:00 | 44.617851 | 45.355335 | 44.433479 | 44.76535 | 31,783,142 | 0 | 0 | 0700.HK |
2013-04-03T00:00:00 | 45.097218 | 45.318462 | 44.544102 | 44.76535 | 23,684,397 | 0 | 0 | 0700.HK |
2013-04-05T00:00:00 | 44.249107 | 44.617851 | 43.695995 | 43.732868 | 27,034,702 | 0 | 0 | 0700.HK |
2013-04-08T00:00:00 | 44.249107 | 44.76535 | 44.064739 | 44.470356 | 23,775,426 | 0 | 0 | 0700.HK |
2013-04-09T00:00:00 | 45.170967 | 45.797829 | 45.170967 | 45.65033 | 28,527,874 | 0 | 0 | 0700.HK |
2013-04-10T00:00:00 | 45.982201 | 46.42469 | 45.724079 | 45.982201 | 22,232,409 | 0 | 0 | 0700.HK |
2013-04-11T00:00:00 | 46.203445 | 46.645935 | 45.945324 | 46.166569 | 25,590,963 | 0 | 0 | 0700.HK |
2013-04-12T00:00:00 | 46.277191 | 46.387817 | 45.871574 | 46.092823 | 24,004,247 | 0 | 0 | 0700.HK |
2013-04-15T00:00:00 | 45.539707 | 45.65033 | 45.060345 | 45.355335 | 14,525,607 | 0 | 0 | 0700.HK |
2013-04-16T00:00:00 | 45.28159 | 45.797829 | 44.802223 | 45.097218 | 25,032,628 | 0 | 0 | 0700.HK |
2013-04-17T00:00:00 | 45.65033 | 46.535313 | 45.502834 | 46.092823 | 38,543,229 | 0 | 0 | 0700.HK |
2013-04-18T00:00:00 | 45.429085 | 46.055946 | 45.429085 | 45.576584 | 16,944,715 | 0 | 0 | 0700.HK |
2013-04-19T00:00:00 | 46.055946 | 46.940929 | 45.65033 | 46.645935 | 25,915,933 | 0 | 0 | 0700.HK |
2013-04-22T00:00:00 | 46.830307 | 47.309673 | 46.49844 | 47.014679 | 16,702,269 | 0 | 0 | 0700.HK |
2013-04-23T00:00:00 | 47.014679 | 47.162174 | 46.166569 | 46.387817 | 12,992,142 | 0 | 0 | 0700.HK |
2013-04-24T00:00:00 | 47.014679 | 47.051552 | 46.49844 | 46.904057 | 17,027,065 | 0 | 0 | 0700.HK |
2013-04-25T00:00:00 | 47.199051 | 47.199051 | 46.535313 | 47.125301 | 18,846,643 | 0 | 0 | 0700.HK |
2013-04-26T00:00:00 | 47.78904 | 47.936535 | 47.567791 | 47.752163 | 18,364,876 | 0 | 0 | 0700.HK |
2013-04-29T00:00:00 | 48.305279 | 48.305279 | 47.862785 | 48.305279 | 18,542,642 | 0 | 0 | 0700.HK |
2013-04-30T00:00:00 | 49.227135 | 49.522129 | 48.747768 | 49.079636 | 26,796,162 | 0 | 0 | 0700.HK |
2013-05-02T00:00:00 | 49.227135 | 50.812729 | 48.563396 | 50.407108 | 37,207,089 | 0 | 0 | 0700.HK |
2013-05-03T00:00:00 | 51.992702 | 51.992702 | 49.780247 | 49.964619 | 21,604,274 | 0 | 0 | 0700.HK |
2013-05-06T00:00:00 | 50.886475 | 50.886475 | 50.333363 | 50.66523 | 13,136,324 | 0 | 0 | 0700.HK |
2013-05-07T00:00:00 | 50.554607 | 50.886475 | 50.296486 | 50.738979 | 7,710,978 | 0 | 0 | 0700.HK |
2013-05-08T00:00:00 | 50.738979 | 51.070847 | 49.927746 | 50.628357 | 9,290,540 | 0 | 0 | 0700.HK |
2013-05-09T00:00:00 | 50.849602 | 50.886475 | 50.259613 | 50.480858 | 8,974,542 | 0 | 0 | 0700.HK |
2013-05-10T00:00:00 | 50.702103 | 51.070847 | 50.185863 | 51.033974 | 9,293,507 | 0 | 0 | 0700.HK |
2013-05-13T00:00:00 | 50.480858 | 50.702103 | 49.227135 | 49.559002 | 13,929,788 | 0 | 0 | 0700.HK |
2013-05-14T00:00:00 | 49.595875 | 50.259613 | 49.116512 | 49.743374 | 16,671,749 | 0 | 0 | 0700.HK |
2013-05-15T00:00:00 | 49.890869 | 50.960224 | 49.853996 | 50.59148 | 15,716,156 | 0 | 0 | 0700.HK |
2013-05-16T00:00:00 | 53.09893 | 54.46328 | 52.177074 | 53.873291 | 69,071,052 | 0 | 0 | 0700.HK |
2013-05-20T00:00:00 | 54.020786 | 57.155098 | 54.020786 | 57.044476 | 67,736,148 | 0.2 | 0 | 0700.HK |
2013-05-21T00:00:00 | 56.786358 | 56.97073 | 55.75388 | 56.048874 | 36,119,793 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.