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 |
|---|---|---|---|---|---|---|---|---|
2013-05-22T00:00:00 | 56.048874 | 56.786358 | 55.311386 | 55.864498 | 17,127,178 | 0 | 0 | 0700.HK |
2013-05-23T00:00:00 | 55.495758 | 55.864498 | 53.430798 | 53.983913 | 29,602,857 | 0 | 0 | 0700.HK |
2013-05-24T00:00:00 | 53.762669 | 55.790752 | 53.762669 | 55.200764 | 24,435,599 | 0 | 0 | 0700.HK |
2013-05-27T00:00:00 | 55.200764 | 55.68013 | 54.795147 | 55.385136 | 12,251,083 | 0 | 0 | 0700.HK |
2013-05-28T00:00:00 | 55.311386 | 56.196369 | 55.090141 | 56.085747 | 15,073,691 | 0 | 0 | 0700.HK |
2013-05-29T00:00:00 | 55.311386 | 56.933853 | 55.311386 | 55.975124 | 21,950,462 | 0 | 0 | 0700.HK |
2013-05-30T00:00:00 | 55.975124 | 56.89698 | 55.975124 | 56.749481 | 19,676,067 | 0 | 0 | 0700.HK |
2013-05-31T00:00:00 | 57.081352 | 57.081352 | 56.196369 | 56.749481 | 21,367,448 | 0 | 0 | 0700.HK |
2013-06-03T00:00:00 | 56.454487 | 58.076958 | 55.864498 | 55.901375 | 19,028,374 | 0 | 0 | 0700.HK |
2013-06-04T00:00:00 | 56.159492 | 56.860104 | 55.864498 | 55.938248 | 15,889,849 | 0 | 0 | 0700.HK |
2013-06-05T00:00:00 | 55.311386 | 55.901375 | 55.311386 | 55.385136 | 13,354,421 | 0 | 0 | 0700.HK |
2013-06-06T00:00:00 | 55.311386 | 55.495758 | 54.758274 | 55.348263 | 18,820,733 | 0 | 0 | 0700.HK |
2013-06-07T00:00:00 | 55.495758 | 55.717003 | 54.905769 | 55.274513 | 17,841,275 | 0 | 0 | 0700.HK |
2013-06-10T00:00:00 | 55.311386 | 57.892586 | 55.311386 | 56.270119 | 20,734,236 | 0 | 0 | 0700.HK |
2013-06-11T00:00:00 | 56.417614 | 57.486969 | 55.864498 | 56.196369 | 19,001,206 | 0 | 0 | 0700.HK |
2013-06-13T00:00:00 | 55.348263 | 56.233242 | 53.873291 | 54.905769 | 37,044,021 | 0 | 0 | 0700.HK |
2013-06-14T00:00:00 | 55.311386 | 55.938248 | 55.311386 | 55.458881 | 16,073,614 | 0 | 0 | 0700.HK |
2013-06-17T00:00:00 | 55.569508 | 56.786358 | 55.016392 | 55.495758 | 17,740,495 | 0 | 0 | 0700.HK |
2013-06-18T00:00:00 | 55.422009 | 56.048874 | 55.016392 | 55.422009 | 17,659,034 | 0 | 0 | 0700.HK |
2013-06-19T00:00:00 | 55.495758 | 55.864498 | 54.942642 | 55.237637 | 25,154,979 | 0 | 0 | 0700.HK |
2013-06-20T00:00:00 | 54.020786 | 54.426403 | 53.320175 | 53.504547 | 33,688,987 | 0 | 0 | 0700.HK |
2013-06-21T00:00:00 | 52.951435 | 53.09893 | 51.660835 | 52.693314 | 47,681,257 | 0 | 0 | 0700.HK |
2013-06-24T00:00:00 | 51.95583 | 51.992702 | 50.886475 | 51.365841 | 30,531,282 | 0 | 0 | 0700.HK |
2013-06-25T00:00:00 | 51.255219 | 52.656441 | 49.669624 | 52.250824 | 37,181,559 | 0 | 0 | 0700.HK |
2013-06-26T00:00:00 | 52.287697 | 53.652046 | 51.550213 | 53.541424 | 27,959,738 | 0 | 0 | 0700.HK |
2013-06-27T00:00:00 | 54.942642 | 55.60638 | 54.278908 | 54.905769 | 27,824,538 | 0 | 0 | 0700.HK |
2013-06-28T00:00:00 | 56.417614 | 56.417614 | 55.311386 | 56.085747 | 27,546,398 | 0 | 0 | 0700.HK |
2013-07-02T00:00:00 | 57.745087 | 57.818836 | 55.60638 | 55.643253 | 22,120,184 | 0 | 0 | 0700.HK |
2013-07-03T00:00:00 | 55.68013 | 56.565109 | 54.573902 | 55.090141 | 25,887,826 | 0 | 0 | 0700.HK |
2013-07-04T00:00:00 | 55.495758 | 56.675735 | 55.495758 | 56.491364 | 15,833,620 | 0 | 0 | 0700.HK |
2013-07-05T00:00:00 | 56.97073 | 57.155098 | 56.417614 | 56.860104 | 13,158,317 | 0 | 0 | 0700.HK |
2013-07-08T00:00:00 | 56.565109 | 56.638859 | 54.573902 | 55.75388 | 21,097,644 | 0 | 0 | 0700.HK |
2013-07-09T00:00:00 | 55.75388 | 56.749481 | 55.200764 | 55.569508 | 14,992,665 | 0 | 0 | 0700.HK |
2013-07-10T00:00:00 | 56.233242 | 56.380741 | 55.495758 | 56.12262 | 16,467,021 | 0 | 0 | 0700.HK |
2013-07-11T00:00:00 | 56.786358 | 57.376347 | 56.233242 | 57.302597 | 17,056,533 | 0 | 0 | 0700.HK |
2013-07-12T00:00:00 | 57.376347 | 57.634464 | 56.565109 | 57.118225 | 10,179,562 | 0 | 0 | 0700.HK |
2013-07-15T00:00:00 | 57.155098 | 59.367554 | 57.118225 | 59.256931 | 28,484,809 | 0 | 0 | 0700.HK |
2013-07-16T00:00:00 | 59.256931 | 61.13752 | 58.998814 | 60.805653 | 32,002,553 | 0 | 0 | 0700.HK |
2013-07-17T00:00:00 | 61.580009 | 61.580009 | 59.957542 | 60.842525 | 25,716,948 | 0 | 0 | 0700.HK |
2013-07-18T00:00:00 | 61.580009 | 61.727509 | 60.215664 | 60.436909 | 17,450,818 | 0 | 0 | 0700.HK |
2013-07-19T00:00:00 | 61.026897 | 61.801254 | 59.957542 | 61.543137 | 27,195,199 | 0 | 0 | 0700.HK |
2013-07-22T00:00:00 | 61.727509 | 62.133125 | 59.994415 | 60.400036 | 16,090,167 | 0 | 0 | 0700.HK |
2013-07-23T00:00:00 | 60.178787 | 61.395638 | 60.178787 | 61.321892 | 19,015,259 | 0 | 0 | 0700.HK |
2013-07-24T00:00:00 | 60.842525 | 61.580009 | 60.805653 | 60.990021 | 13,530,327 | 0 | 0 | 0700.HK |
2013-07-25T00:00:00 | 60.842525 | 61.985626 | 60.695026 | 61.653759 | 17,524,154 | 0 | 0 | 0700.HK |
2013-07-26T00:00:00 | 62.686237 | 64.603699 | 62.280621 | 64.050583 | 34,006,308 | 0 | 0 | 0700.HK |
2013-07-29T00:00:00 | 64.677444 | 65.599304 | 64.234955 | 64.4562 | 26,828,938 | 0 | 0 | 0700.HK |
2013-07-30T00:00:00 | 64.93557 | 67.111153 | 64.308708 | 67.037399 | 35,887,263 | 0 | 0 | 0700.HK |
2013-07-31T00:00:00 | 65.857422 | 66.816154 | 64.234955 | 64.861816 | 38,605,218 | 0 | 0 | 0700.HK |
2013-08-01T00:00:00 | 65.267433 | 66.705528 | 65.267433 | 66.484283 | 24,146,020 | 0 | 0 | 0700.HK |
2013-08-02T00:00:00 | 66.189293 | 66.926781 | 65.820549 | 66.410538 | 18,331,661 | 0 | 0 | 0700.HK |
2013-08-05T00:00:00 | 66.59491 | 68.881111 | 66.59491 | 68.401749 | 21,739,279 | 0 | 0 | 0700.HK |
2013-08-06T00:00:00 | 68.217377 | 69.876717 | 67.885506 | 69.249855 | 21,395,869 | 0 | 0 | 0700.HK |
2013-08-07T00:00:00 | 68.73362 | 70.061089 | 66.263039 | 66.410538 | 26,490,393 | 0 | 0 | 0700.HK |
2013-08-08T00:00:00 | 66.926781 | 67.443016 | 65.304314 | 65.70993 | 21,835,715 | 0 | 0 | 0700.HK |
2013-08-09T00:00:00 | 65.894295 | 66.59491 | 65.341187 | 65.894295 | 12,615,830 | 0 | 0 | 0700.HK |
2013-08-12T00:00:00 | 65.820549 | 68.143631 | 65.119942 | 67.738014 | 17,527,490 | 0 | 0 | 0700.HK |
2013-08-13T00:00:00 | 67.479889 | 68.73362 | 67.406143 | 68.217377 | 16,590,576 | 0 | 0 | 0700.HK |
2013-08-14T00:00:00 | 68.217377 | 68.217377 | 68.217377 | 68.217377 | 0 | 0 | 0 | 0700.HK |
2013-08-15T00:00:00 | 67.479889 | 69.839844 | 64.788071 | 67.848633 | 64,267,967 | 0 | 0 | 0700.HK |
2013-08-16T00:00:00 | 67.258644 | 69.581726 | 66.410538 | 67.590515 | 26,430,405 | 0 | 0 | 0700.HK |
2013-08-19T00:00:00 | 67.479889 | 69.065483 | 67.295517 | 68.25425 | 11,891,813 | 0 | 0 | 0700.HK |
2013-08-20T00:00:00 | 68.217377 | 68.917992 | 66.742409 | 67.111153 | 24,309,180 | 0 | 0 | 0700.HK |
2013-08-21T00:00:00 | 66.410538 | 67.037399 | 65.820549 | 66.373665 | 19,431,967 | 0 | 0 | 0700.HK |
2013-08-22T00:00:00 | 65.083061 | 66.447411 | 64.714325 | 66.373665 | 24,412,672 | 0 | 0 | 0700.HK |
2013-08-23T00:00:00 | 66.004921 | 66.373665 | 65.119942 | 65.599304 | 18,140,595 | 0 | 0 | 0700.HK |
2013-08-26T00:00:00 | 64.93557 | 66.299911 | 64.898697 | 65.783676 | 11,549,856 | 0 | 0 | 0700.HK |
2013-08-27T00:00:00 | 65.451805 | 67.848633 | 65.414932 | 66.742409 | 15,577,127 | 0 | 0 | 0700.HK |
2013-08-28T00:00:00 | 65.968048 | 66.668655 | 65.636177 | 65.67305 | 14,868,225 | 0 | 0 | 0700.HK |
2013-08-29T00:00:00 | 65.820549 | 67.037399 | 65.746803 | 66.705528 | 13,455,343 | 0 | 0 | 0700.HK |
2013-08-30T00:00:00 | 66.004921 | 67.148026 | 65.857422 | 67.037399 | 12,929,735 | 0 | 0 | 0700.HK |
2013-09-02T00:00:00 | 68.069878 | 69.544853 | 67.664261 | 69.397354 | 21,781,422 | 0 | 0 | 0700.HK |
2013-09-03T00:00:00 | 69.655472 | 70.946075 | 69.434227 | 70.024216 | 20,995,004 | 0 | 0 | 0700.HK |
2013-09-04T00:00:00 | 69.655472 | 70.982948 | 69.360481 | 69.876717 | 19,308,038 | 0 | 0 | 0700.HK |
2013-09-05T00:00:00 | 70.982948 | 71.646683 | 70.540459 | 71.462311 | 25,028,332 | 0 | 0 | 0700.HK |
2013-09-06T00:00:00 | 71.720428 | 71.867928 | 70.614204 | 71.351692 | 19,641,328 | 0 | 0 | 0700.HK |
2013-09-09T00:00:00 | 71.683556 | 72.347298 | 71.351692 | 71.978554 | 15,888,666 | 0 | 0 | 0700.HK |
2013-09-10T00:00:00 | 73.011032 | 73.56414 | 72.82666 | 73.56414 | 19,861,855 | 0 | 0 | 0700.HK |
2013-09-11T00:00:00 | 73.748512 | 74.817871 | 73.637894 | 74.154129 | 21,114,203 | 0 | 0 | 0700.HK |
2013-09-12T00:00:00 | 73.748512 | 76.182213 | 73.490395 | 76.108467 | 21,833,280 | 0 | 0 | 0700.HK |
2013-09-13T00:00:00 | 75.039116 | 76.366585 | 74.891617 | 75.739723 | 18,662,721 | 0 | 0 | 0700.HK |
2013-09-16T00:00:00 | 77.0672 | 77.878433 | 76.661583 | 77.657188 | 20,281,378 | 0 | 0 | 0700.HK |
2013-09-17T00:00:00 | 77.730934 | 77.804688 | 76.62471 | 77.214699 | 26,371,096 | 0 | 0 | 0700.HK |
2013-09-18T00:00:00 | 75.776604 | 75.997849 | 73.859138 | 74.19101 | 35,051,693 | 0 | 0 | 0700.HK |
2013-09-19T00:00:00 | 75.813477 | 76.62471 | 75.223488 | 75.629105 | 35,348,318 | 0 | 0 | 0700.HK |
2013-09-23T00:00:00 | 75.629105 | 76.14534 | 74.780998 | 75.444733 | 19,706,403 | 0 | 0 | 0700.HK |
2013-09-24T00:00:00 | 75.813477 | 75.813477 | 73.932884 | 74.227882 | 22,853,422 | 0 | 0 | 0700.HK |
2013-09-25T00:00:00 | 73.748512 | 75.592232 | 73.748512 | 75.518478 | 14,601,823 | 0 | 0 | 0700.HK |
2013-09-26T00:00:00 | 75.075989 | 76.14534 | 74.522873 | 75.40786 | 14,521,528 | 0 | 0 | 0700.HK |
2013-09-27T00:00:00 | 75.40786 | 77.104073 | 75.40786 | 77.030327 | 17,996,966 | 0 | 0 | 0700.HK |
2013-09-30T00:00:00 | 74.854744 | 76.182213 | 74.670372 | 75.002243 | 20,014,678 | 0 | 0 | 0700.HK |
2013-10-02T00:00:00 | 74.19101 | 77.214699 | 74.19101 | 76.514084 | 19,938,820 | 0 | 0 | 0700.HK |
2013-10-03T00:00:00 | 77.36219 | 77.435944 | 76.698456 | 77.399071 | 12,417,692 | 0 | 0 | 0700.HK |
2013-10-04T00:00:00 | 76.772202 | 77.546562 | 76.108467 | 77.288445 | 13,409,538 | 0 | 0 | 0700.HK |
2013-10-07T00:00:00 | 77.36219 | 78.099678 | 76.550957 | 76.919701 | 11,000,590 | 0 | 0 | 0700.HK |
2013-10-08T00:00:00 | 77.0672 | 78.800285 | 76.845955 | 78.542168 | 18,784,524 | 0 | 0 | 0700.HK |
2013-10-09T00:00:00 | 76.698456 | 77.030327 | 75.960968 | 76.292839 | 27,936,475 | 0 | 0 | 0700.HK |
2013-10-10T00:00:00 | 75.924095 | 76.219093 | 75.297234 | 75.555351 | 20,500,447 | 0 | 0 | 0700.HK |
2013-10-11T00:00:00 | 77.251572 | 77.620316 | 76.698456 | 77.251572 | 17,970,433 | 0 | 0 | 0700.HK |
2013-10-15T00:00:00 | 77.989052 | 78.357796 | 77.435944 | 77.767807 | 18,419,559 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.