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 |
|---|---|---|---|---|---|---|---|---|
2013-10-16T00:00:00 | 78.357796 | 78.357796 | 76.993446 | 77.694061 | 9,827,386 | 0 | 0 | 0700.HK |
2013-10-17T00:00:00 | 78.173424 | 78.28405 | 77.399071 | 77.472816 | 8,784,811 | 0 | 0 | 0700.HK |
2013-10-18T00:00:00 | 77.804688 | 79.648399 | 77.620316 | 79.242783 | 17,784,612 | 0 | 0 | 0700.HK |
2013-10-21T00:00:00 | 82.598335 | 83.888939 | 82.045219 | 82.561462 | 26,803,744 | 0 | 0 | 0700.HK |
2013-10-22T00:00:00 | 81.860855 | 82.413963 | 80.902122 | 80.975868 | 21,432,523 | 0 | 0 | 0700.HK |
2013-10-23T00:00:00 | 82.782707 | 82.782707 | 79.279655 | 79.316528 | 16,752,836 | 0 | 0 | 0700.HK |
2013-10-24T00:00:00 | 78.394669 | 79.132156 | 77.620316 | 79.058411 | 19,080,958 | 0 | 0 | 0700.HK |
2013-10-25T00:00:00 | 77.989052 | 79.021538 | 77.989052 | 78.579041 | 14,771,231 | 0 | 0 | 0700.HK |
2013-10-28T00:00:00 | 79.242783 | 81.049622 | 79.20591 | 79.832771 | 15,101,440 | 0 | 0 | 0700.HK |
2013-10-29T00:00:00 | 79.832771 | 80.017136 | 75.739723 | 77.140945 | 36,127,718 | 0 | 0 | 0700.HK |
2013-10-30T00:00:00 | 77.804688 | 79.132156 | 77.804688 | 79.021538 | 19,221,208 | 0 | 0 | 0700.HK |
2013-10-31T00:00:00 | 77.804688 | 78.72654 | 77.435944 | 78.025932 | 16,845,979 | 0 | 0 | 0700.HK |
2013-11-01T00:00:00 | 77.435944 | 78.505295 | 77.435944 | 77.915306 | 13,590,950 | 0 | 0 | 0700.HK |
2013-11-04T00:00:00 | 78.579041 | 78.579041 | 76.403465 | 76.845955 | 18,865,128 | 0 | 0 | 0700.HK |
2013-11-05T00:00:00 | 76.514084 | 76.62471 | 75.039116 | 75.924095 | 25,210,145 | 0 | 0 | 0700.HK |
2013-11-06T00:00:00 | 76.514084 | 76.514084 | 75.481606 | 75.960968 | 12,470,537 | 0 | 0 | 0700.HK |
2013-11-07T00:00:00 | 75.592232 | 75.924095 | 74.707245 | 75.112862 | 15,913,122 | 0 | 0 | 0700.HK |
2013-11-08T00:00:00 | 73.748512 | 74.596626 | 73.195404 | 74.006638 | 25,049,464 | 0 | 0 | 0700.HK |
2013-11-11T00:00:00 | 74.19101 | 75.887222 | 74.080383 | 75.813477 | 21,513,702 | 0 | 0 | 0700.HK |
2013-11-12T00:00:00 | 76.698456 | 76.809082 | 75.112862 | 75.40786 | 22,722,019 | 0 | 0 | 0700.HK |
2013-11-13T00:00:00 | 73.047905 | 73.56414 | 71.499184 | 72.384171 | 39,442,605 | 0 | 0 | 0700.HK |
2013-11-14T00:00:00 | 74.670372 | 76.366585 | 73.674767 | 75.739723 | 53,313,718 | 0 | 0 | 0700.HK |
2013-11-15T00:00:00 | 75.592232 | 77.509689 | 75.592232 | 77.36219 | 25,987,972 | 0 | 0 | 0700.HK |
2013-11-18T00:00:00 | 79.095284 | 79.20591 | 78.062805 | 78.542168 | 36,985,010 | 0 | 0 | 0700.HK |
2013-11-19T00:00:00 | 78.689667 | 78.763412 | 76.071594 | 77.251572 | 21,497,777 | 0 | 0 | 0700.HK |
2013-11-20T00:00:00 | 78.394669 | 78.394669 | 76.182213 | 77.251572 | 22,760,946 | 0 | 0 | 0700.HK |
2013-11-21T00:00:00 | 77.804688 | 78.28405 | 76.993446 | 77.767807 | 16,674,955 | 0 | 0 | 0700.HK |
2013-11-22T00:00:00 | 77.620316 | 78.652794 | 77.620316 | 78.28405 | 14,641,335 | 0 | 0 | 0700.HK |
2013-11-25T00:00:00 | 79.279655 | 81.233994 | 78.689667 | 80.754623 | 34,744,129 | 0 | 0 | 0700.HK |
2013-11-26T00:00:00 | 80.754623 | 81.307739 | 80.201508 | 80.570251 | 20,126,018 | 0 | 0 | 0700.HK |
2013-11-27T00:00:00 | 80.791496 | 81.676483 | 80.680878 | 81.381485 | 28,403,923 | 0 | 0 | 0700.HK |
2013-11-28T00:00:00 | 81.713356 | 82.856461 | 81.233994 | 81.492111 | 24,784,314 | 0 | 0 | 0700.HK |
2013-11-29T00:00:00 | 81.528984 | 82.782707 | 81.528984 | 82.672089 | 15,984,240 | 0 | 0 | 0700.HK |
2013-12-02T00:00:00 | 82.967079 | 83.852058 | 82.266472 | 83.74144 | 15,363,438 | 0 | 0 | 0700.HK |
2013-12-03T00:00:00 | 83.74144 | 83.74144 | 82.413963 | 82.561462 | 17,450,932 | 0 | 0 | 0700.HK |
2013-12-04T00:00:00 | 82.045219 | 83.409569 | 81.528984 | 81.787102 | 19,037,009 | 0 | 0 | 0700.HK |
2013-12-05T00:00:00 | 81.676483 | 83.114578 | 81.123367 | 82.930206 | 19,144,477 | 0 | 0 | 0700.HK |
2013-12-06T00:00:00 | 83.335823 | 85.179535 | 82.598335 | 84.810791 | 29,123,075 | 0 | 0 | 0700.HK |
2013-12-09T00:00:00 | 88.498222 | 88.498222 | 85.105789 | 85.253281 | 20,217,708 | 0 | 0 | 0700.HK |
2013-12-10T00:00:00 | 85.511406 | 86.359512 | 85.511406 | 85.953896 | 12,966,910 | 0 | 0 | 0700.HK |
2013-12-11T00:00:00 | 87.760735 | 87.83448 | 86.396385 | 87.502617 | 29,495,454 | 0 | 0 | 0700.HK |
2013-12-12T00:00:00 | 87.502617 | 87.797607 | 85.474525 | 86.17514 | 17,613,149 | 0 | 0 | 0700.HK |
2013-12-13T00:00:00 | 85.40078 | 87.023247 | 85.105789 | 85.953896 | 18,607,013 | 0 | 0 | 0700.HK |
2013-12-16T00:00:00 | 86.507011 | 87.871353 | 85.363907 | 87.207619 | 14,951,574 | 0 | 0 | 0700.HK |
2013-12-17T00:00:00 | 87.871353 | 87.871353 | 85.732651 | 85.880142 | 17,065,303 | 0 | 0 | 0700.HK |
2013-12-18T00:00:00 | 85.40078 | 86.654503 | 84.810791 | 86.138268 | 16,066,650 | 0 | 0 | 0700.HK |
2013-12-19T00:00:00 | 87.871353 | 87.871353 | 85.363907 | 85.511406 | 17,124,499 | 0 | 0 | 0700.HK |
2013-12-20T00:00:00 | 84.921417 | 85.843269 | 84.626419 | 85.474525 | 24,216,660 | 0 | 0 | 0700.HK |
2013-12-23T00:00:00 | 85.806396 | 86.838875 | 85.327034 | 86.138268 | 15,930,815 | 0 | 0 | 0700.HK |
2013-12-24T00:00:00 | 85.880142 | 87.023247 | 85.880142 | 86.507011 | 12,412,426 | 0 | 0 | 0700.HK |
2013-12-27T00:00:00 | 86.691383 | 89.309448 | 86.654503 | 89.088203 | 19,027,235 | 0 | 0 | 0700.HK |
2013-12-30T00:00:00 | 89.97319 | 91.521912 | 89.567574 | 91.411285 | 21,043,943 | 0 | 0 | 0700.HK |
2013-12-31T00:00:00 | 92.001274 | 92.55439 | 90.563179 | 91.190041 | 16,073,082 | 0 | 0 | 0700.HK |
2014-01-02T00:00:00 | 93.015312 | 93.107498 | 91.485031 | 93.015312 | 17,459,404 | 0 | 0 | 0700.HK |
2014-01-03T00:00:00 | 92.185646 | 93.015312 | 90.85817 | 91.079414 | 20,180,799 | 0 | 0 | 0700.HK |
2014-01-06T00:00:00 | 91.079414 | 92.83094 | 90.341934 | 91.374413 | 22,102,974 | 0 | 0 | 0700.HK |
2014-01-07T00:00:00 | 92.462204 | 92.462204 | 90.85817 | 91.079414 | 16,291,842 | 0 | 0 | 0700.HK |
2014-01-08T00:00:00 | 93.015312 | 93.199684 | 92.148773 | 92.462204 | 20,474,397 | 0 | 0 | 0700.HK |
2014-01-09T00:00:00 | 92.185646 | 92.370018 | 90.526306 | 90.895042 | 24,390,131 | 0 | 0 | 0700.HK |
2014-01-10T00:00:00 | 90.526306 | 92.185646 | 90.341934 | 91.706276 | 19,989,072 | 0 | 0 | 0700.HK |
2014-01-13T00:00:00 | 92.07502 | 92.185646 | 90.71067 | 91.558784 | 14,454,875 | 0 | 0 | 0700.HK |
2014-01-14T00:00:00 | 89.788818 | 91.374413 | 89.788818 | 90.895042 | 14,690,161 | 0 | 0 | 0700.HK |
2014-01-15T00:00:00 | 92.001274 | 93.844986 | 91.816902 | 93.7528 | 21,592,006 | 0 | 0 | 0700.HK |
2014-01-16T00:00:00 | 98.362083 | 98.823013 | 94.305916 | 94.490288 | 28,516,077 | 0 | 0 | 0700.HK |
2014-01-17T00:00:00 | 94.490288 | 97.716782 | 94.490288 | 97.53241 | 36,601,663 | 0 | 0 | 0700.HK |
2014-01-20T00:00:00 | 97.348038 | 97.348038 | 95.87307 | 95.965256 | 25,638,563 | 0 | 0 | 0700.HK |
2014-01-21T00:00:00 | 97.255852 | 97.255852 | 95.227768 | 95.87307 | 21,828,978 | 0 | 0 | 0700.HK |
2014-01-22T00:00:00 | 95.87307 | 97.348038 | 95.504326 | 97.163666 | 30,380,717 | 0 | 0 | 0700.HK |
2014-01-23T00:00:00 | 98.085526 | 98.085526 | 95.87307 | 96.241814 | 22,417,400 | 0 | 0 | 0700.HK |
2014-01-24T00:00:00 | 92.185646 | 94.951218 | 91.816902 | 92.370018 | 44,774,346 | 0 | 0 | 0700.HK |
2014-01-27T00:00:00 | 90.71067 | 91.558784 | 88.719467 | 90.231308 | 47,398,241 | 0 | 0 | 0700.HK |
2014-01-28T00:00:00 | 90.489426 | 93.844986 | 90.341934 | 92.738754 | 48,887,622 | 0 | 0 | 0700.HK |
2014-01-29T00:00:00 | 96.241814 | 98.362083 | 95.227768 | 98.085526 | 63,839,077 | 0 | 0 | 0700.HK |
2014-01-30T00:00:00 | 95.87307 | 100.482353 | 95.87307 | 100.205795 | 44,090,834 | 0 | 0 | 0700.HK |
2014-02-04T00:00:00 | 97.716782 | 98.730827 | 93.844986 | 94.121544 | 52,833,979 | 0 | 0 | 0700.HK |
2014-02-05T00:00:00 | 96.241814 | 96.610558 | 92.646576 | 94.121544 | 36,958,812 | 0 | 0 | 0700.HK |
2014-02-06T00:00:00 | 94.582474 | 95.043396 | 92.185646 | 93.7528 | 32,147,266 | 0 | 0 | 0700.HK |
2014-02-07T00:00:00 | 93.7528 | 97.808968 | 93.7528 | 96.702744 | 36,982,037 | 0 | 0 | 0700.HK |
2014-02-10T00:00:00 | 97.808968 | 98.915199 | 96.979301 | 98.362083 | 35,547,454 | 0 | 0 | 0700.HK |
2014-02-11T00:00:00 | 98.823013 | 99.007385 | 96.79493 | 97.716782 | 27,295,258 | 0 | 0 | 0700.HK |
2014-02-12T00:00:00 | 97.440224 | 99.468307 | 97.071487 | 99.19175 | 29,866,803 | 0 | 0 | 0700.HK |
2014-02-13T00:00:00 | 99.560493 | 101.035469 | 98.638641 | 99.560493 | 28,562,966 | 0 | 0 | 0700.HK |
2014-02-14T00:00:00 | 100.851097 | 102.141693 | 100.574539 | 101.127655 | 30,779,157 | 0 | 0 | 0700.HK |
2014-02-17T00:00:00 | 103.247925 | 107.027534 | 103.063553 | 106.935349 | 35,018,234 | 0 | 0 | 0700.HK |
2014-02-18T00:00:00 | 107.949387 | 107.949387 | 103.801033 | 107.765015 | 32,111,550 | 0 | 0 | 0700.HK |
2014-02-19T00:00:00 | 107.58065 | 108.963432 | 106.566605 | 107.396278 | 26,779,733 | 0 | 0 | 0700.HK |
2014-02-20T00:00:00 | 105.091637 | 105.460381 | 103.708847 | 104.077591 | 46,371,628 | 0 | 0 | 0700.HK |
2014-02-21T00:00:00 | 105.368195 | 107.304092 | 104.354149 | 107.027534 | 32,581,314 | 0 | 0 | 0700.HK |
2014-02-24T00:00:00 | 107.672836 | 107.672836 | 105.276009 | 106.566605 | 17,206,919 | 0 | 0 | 0700.HK |
2014-02-25T00:00:00 | 107.672836 | 108.410316 | 105.921303 | 106.105675 | 28,183,102 | 0 | 0 | 0700.HK |
2014-02-26T00:00:00 | 106.935349 | 108.31813 | 106.658791 | 108.041573 | 27,140,890 | 0 | 0 | 0700.HK |
2014-02-27T00:00:00 | 109.97747 | 113.94146 | 109.793106 | 113.664902 | 51,941,763 | 0 | 0 | 0700.HK |
2014-02-28T00:00:00 | 116.153915 | 116.33828 | 113.388344 | 114.771126 | 34,341,615 | 0 | 0 | 0700.HK |
2014-03-03T00:00:00 | 111.913368 | 113.757088 | 110.807144 | 110.991516 | 36,635,633 | 0 | 0 | 0700.HK |
2014-03-04T00:00:00 | 112.374298 | 114.494568 | 112.189926 | 112.927414 | 29,728,164 | 0 | 0 | 0700.HK |
2014-03-05T00:00:00 | 114.310196 | 116.33828 | 114.310196 | 114.771126 | 24,293,278 | 0 | 0 | 0700.HK |
2014-03-06T00:00:00 | 116.79921 | 117.260139 | 116.153915 | 117.075768 | 23,266,746 | 0 | 0 | 0700.HK |
2014-03-07T00:00:00 | 116.153915 | 119.103851 | 115.232056 | 116.246101 | 27,489,703 | 0 | 0 | 0700.HK |
2014-03-10T00:00:00 | 114.218018 | 116.33828 | 112.466484 | 113.664902 | 33,571,007 | 0 | 0 | 0700.HK |
2014-03-11T00:00:00 | 114.67894 | 115.416428 | 113.664902 | 113.849274 | 20,456,959 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.