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 |
|---|---|---|---|---|---|---|---|---|
2014-03-12T00:00:00 | 112.466484 | 112.55867 | 109.23999 | 110.991516 | 50,432,857 | 0 | 0 | 0700.HK |
2014-03-13T00:00:00 | 110.622772 | 110.89933 | 108.133759 | 108.410316 | 37,912,003 | 0 | 0 | 0700.HK |
2014-03-14T00:00:00 | 107.11972 | 107.396278 | 101.035469 | 103.985405 | 74,182,764 | 0 | 0 | 0700.HK |
2014-03-17T00:00:00 | 103.063553 | 103.063553 | 99.19175 | 100.758911 | 55,927,975 | 0 | 0 | 0700.HK |
2014-03-18T00:00:00 | 101.404205 | 106.750977 | 101.404205 | 106.566605 | 52,110,656 | 0 | 0 | 0700.HK |
2014-03-19T00:00:00 | 106.750977 | 107.027534 | 102.694809 | 104.630707 | 38,584,228 | 0 | 0 | 0700.HK |
2014-03-20T00:00:00 | 101.496391 | 106.290047 | 99.837051 | 102.879181 | 49,250,856 | 0 | 0 | 0700.HK |
2014-03-21T00:00:00 | 103.247925 | 106.105675 | 102.418251 | 105.552567 | 40,874,606 | 0 | 0 | 0700.HK |
2014-03-24T00:00:00 | 108.502502 | 109.147804 | 107.211906 | 108.225945 | 33,082,721 | 0 | 0 | 0700.HK |
2014-03-25T00:00:00 | 106.750977 | 107.211906 | 102.879181 | 102.971367 | 43,536,491 | 0 | 0 | 0700.HK |
2014-03-26T00:00:00 | 103.340111 | 103.708847 | 101.588577 | 102.141693 | 34,995,117 | 0 | 0 | 0700.HK |
2014-03-27T00:00:00 | 97.901154 | 98.362083 | 94.582474 | 96.149628 | 91,849,962 | 0 | 0 | 0700.HK |
2014-03-28T00:00:00 | 96.979301 | 99.19175 | 96.79493 | 98.638641 | 37,925,704 | 0 | 0 | 0700.HK |
2014-03-31T00:00:00 | 99.929237 | 99.929237 | 96.426186 | 99.468307 | 31,922,470 | 0 | 0 | 0700.HK |
2014-04-01T00:00:00 | 100.297981 | 104.169777 | 99.560493 | 103.893219 | 33,895,467 | 0 | 0 | 0700.HK |
2014-04-02T00:00:00 | 105.644753 | 106.290047 | 103.155739 | 103.524483 | 28,186,216 | 0 | 0 | 0700.HK |
2014-04-03T00:00:00 | 104.169777 | 104.999451 | 99.744865 | 100.758911 | 30,237,598 | 0 | 0 | 0700.HK |
2014-04-04T00:00:00 | 96.241814 | 97.99334 | 94.398102 | 96.79493 | 51,974,089 | 0 | 0 | 0700.HK |
2014-04-07T00:00:00 | 92.923126 | 94.029358 | 91.63253 | 92.462204 | 62,025,654 | 0 | 0 | 0700.HK |
2014-04-08T00:00:00 | 92.185646 | 95.596512 | 91.780029 | 93.937172 | 45,674,025 | 0 | 0 | 0700.HK |
2014-04-09T00:00:00 | 96.426186 | 97.716782 | 95.319954 | 96.518372 | 40,048,903 | 0 | 0 | 0700.HK |
2014-04-10T00:00:00 | 98.638641 | 104.261963 | 97.808968 | 103.801033 | 69,723,409 | 0 | 0 | 0700.HK |
2014-04-11T00:00:00 | 98.638641 | 100.390167 | 96.426186 | 96.79493 | 61,158,036 | 0 | 0 | 0700.HK |
2014-04-14T00:00:00 | 96.241814 | 98.823013 | 94.582474 | 96.979301 | 34,383,260 | 0 | 0 | 0700.HK |
2014-04-15T00:00:00 | 97.716782 | 98.454269 | 95.043396 | 95.135582 | 22,645,510 | 0 | 0 | 0700.HK |
2014-04-16T00:00:00 | 96.057442 | 97.716782 | 95.87307 | 96.149628 | 22,391,143 | 0 | 0 | 0700.HK |
2014-04-17T00:00:00 | 97.624596 | 98.085526 | 96.149628 | 96.887115 | 21,811,823 | 0 | 0 | 0700.HK |
2014-04-22T00:00:00 | 97.348038 | 97.624596 | 96.057442 | 96.702744 | 18,239,152 | 0 | 0 | 0700.HK |
2014-04-23T00:00:00 | 99.19175 | 100.297981 | 97.440224 | 97.53241 | 29,147,786 | 0 | 0 | 0700.HK |
2014-04-24T00:00:00 | 98.546455 | 98.823013 | 97.348038 | 98.177711 | 17,096,647 | 0 | 0 | 0700.HK |
2014-04-25T00:00:00 | 98.546455 | 98.546455 | 96.334 | 96.518372 | 17,858,420 | 0 | 0 | 0700.HK |
2014-04-28T00:00:00 | 94.305916 | 95.135582 | 93.107498 | 93.7528 | 26,569,223 | 0 | 0 | 0700.HK |
2014-04-29T00:00:00 | 92.185646 | 94.305916 | 92.038147 | 93.937172 | 39,597,981 | 0 | 0 | 0700.HK |
2014-04-30T00:00:00 | 95.135582 | 95.135582 | 88.977585 | 89.088203 | 58,429,286 | 0 | 0 | 0700.HK |
2014-05-02T00:00:00 | 92.001274 | 92.370018 | 90.526306 | 91.33754 | 31,937,461 | 0 | 0 | 0700.HK |
2014-05-05T00:00:00 | 92.148773 | 92.185646 | 90.341934 | 90.821297 | 20,850,019 | 0 | 0 | 0700.HK |
2014-05-07T00:00:00 | 89.936317 | 89.936317 | 86.654503 | 87.355118 | 44,192,959 | 0 | 0 | 0700.HK |
2014-05-08T00:00:00 | 86.101395 | 87.502617 | 85.843269 | 87.318245 | 34,634,898 | 0 | 0 | 0700.HK |
2014-05-09T00:00:00 | 87.207619 | 88.977585 | 85.732651 | 88.27697 | 23,015,996 | 0 | 0 | 0700.HK |
2014-05-12T00:00:00 | 88.682587 | 93.568428 | 88.498222 | 92.923126 | 46,815,472 | 0 | 0 | 0700.HK |
2014-05-13T00:00:00 | 94.398102 | 95.688698 | 93.015312 | 93.568428 | 29,527,824 | 0 | 0 | 0700.HK |
2014-05-14T00:00:00 | 95.227768 | 95.227768 | 91.964401 | 94.766846 | 21,754,851 | 0 | 0 | 0700.HK |
2014-05-15T00:00:00 | 94.766846 | 103.247925 | 99.468307 | 100.297981 | 56,075,795 | 0 | 5 | 0700.HK |
2014-05-16T00:00:00 | 100.297981 | 100.297981 | 100.297981 | 100.297981 | 0 | 0.24 | 0 | 0700.HK |
2014-05-19T00:00:00 | 98.638641 | 99.837051 | 97.808968 | 99.19175 | 16,954,948 | 0 | 0 | 0700.HK |
2014-05-20T00:00:00 | 100.943283 | 103.247925 | 100.297981 | 103.155739 | 34,616,544 | 0 | 0 | 0700.HK |
2014-05-21T00:00:00 | 102.510437 | 104.907265 | 102.418251 | 102.971367 | 25,681,538 | 0 | 0 | 0700.HK |
2014-05-22T00:00:00 | 104.722893 | 104.722893 | 102.694809 | 103.524483 | 29,105,823 | 0 | 0 | 0700.HK |
2014-05-23T00:00:00 | 103.524483 | 104.169777 | 101.865135 | 102.418251 | 20,581,670 | 0 | 0 | 0700.HK |
2014-05-26T00:00:00 | 103.247925 | 103.801033 | 101.680763 | 102.694809 | 13,054,248 | 0 | 0 | 0700.HK |
2014-05-27T00:00:00 | 103.063553 | 103.063553 | 102.233879 | 102.694809 | 8,535,795 | 0 | 0 | 0700.HK |
2014-05-28T00:00:00 | 104.722893 | 105.091637 | 103.063553 | 104.446335 | 25,870,488 | 0 | 0 | 0700.HK |
2014-05-29T00:00:00 | 105.091637 | 105.552567 | 101.219841 | 101.219841 | 17,478,630 | 0 | 0 | 0700.HK |
2014-05-30T00:00:00 | 101.588577 | 102.879181 | 100.021423 | 100.758911 | 24,071,665 | 0 | 0 | 0700.HK |
2014-06-03T00:00:00 | 102.233879 | 103.524483 | 100.574539 | 103.247925 | 22,707,266 | 0 | 0 | 0700.HK |
2014-06-04T00:00:00 | 103.247925 | 103.247925 | 100.482353 | 100.666725 | 13,973,959 | 0 | 0 | 0700.HK |
2014-06-05T00:00:00 | 101.404205 | 101.865135 | 99.283936 | 99.929237 | 16,626,802 | 0 | 0 | 0700.HK |
2014-06-06T00:00:00 | 101.404205 | 102.326065 | 99.652679 | 99.744865 | 17,903,351 | 0 | 0 | 0700.HK |
2014-06-09T00:00:00 | 100.482353 | 102.141693 | 100.297981 | 101.957321 | 19,098,514 | 0 | 0 | 0700.HK |
2014-06-10T00:00:00 | 102.786995 | 105.091637 | 101.496391 | 104.630707 | 26,888,927 | 0 | 0 | 0700.HK |
2014-06-11T00:00:00 | 106.013489 | 107.396278 | 104.907265 | 107.304092 | 29,277,946 | 0 | 0 | 0700.HK |
2014-06-12T00:00:00 | 108.041573 | 110.161842 | 106.013489 | 106.566605 | 31,027,908 | 0 | 0 | 0700.HK |
2014-06-13T00:00:00 | 104.907265 | 107.672836 | 104.907265 | 107.027534 | 12,240,736 | 0 | 0 | 0700.HK |
2014-06-16T00:00:00 | 107.857201 | 108.686874 | 107.027534 | 107.488464 | 12,756,422 | 0 | 0 | 0700.HK |
2014-06-17T00:00:00 | 106.382233 | 107.488464 | 105.644753 | 106.566605 | 11,833,349 | 0 | 0 | 0700.HK |
2014-06-18T00:00:00 | 106.935349 | 108.133759 | 106.474419 | 107.11972 | 20,733,610 | 0 | 0 | 0700.HK |
2014-06-19T00:00:00 | 108.041573 | 108.77906 | 106.105675 | 106.750977 | 15,441,114 | 0 | 0 | 0700.HK |
2014-06-20T00:00:00 | 107.11972 | 107.211906 | 106.105675 | 106.750977 | 15,739,795 | 0 | 0 | 0700.HK |
2014-06-23T00:00:00 | 106.474419 | 108.594688 | 105.091637 | 105.276009 | 22,909,397 | 0 | 0 | 0700.HK |
2014-06-24T00:00:00 | 106.474419 | 106.750977 | 105.276009 | 105.921303 | 14,510,005 | 0 | 0 | 0700.HK |
2014-06-25T00:00:00 | 107.765015 | 107.765015 | 105.552567 | 106.105675 | 16,944,717 | 0 | 0 | 0700.HK |
2014-06-26T00:00:00 | 106.935349 | 109.23999 | 106.105675 | 109.147804 | 29,529,299 | 0 | 0 | 0700.HK |
2014-06-27T00:00:00 | 108.77906 | 109.608734 | 107.396278 | 109.147804 | 16,999,740 | 0 | 0 | 0700.HK |
2014-06-30T00:00:00 | 109.97747 | 110.161842 | 107.396278 | 108.963432 | 20,956,259 | 0 | 0 | 0700.HK |
2014-07-02T00:00:00 | 110.622772 | 113.388344 | 110.161842 | 113.203972 | 38,558,990 | 0 | 0 | 0700.HK |
2014-07-03T00:00:00 | 112.927414 | 115.416428 | 112.466484 | 114.955498 | 24,346,818 | 0 | 0 | 0700.HK |
2014-07-04T00:00:00 | 115.232056 | 115.969543 | 113.572716 | 115.324242 | 21,314,352 | 0 | 0 | 0700.HK |
2014-07-07T00:00:00 | 115.785172 | 116.061729 | 114.125832 | 115.6008 | 13,257,953 | 0 | 0 | 0700.HK |
2014-07-08T00:00:00 | 115.6008 | 115.969543 | 114.310196 | 115.508614 | 16,919,750 | 0 | 0 | 0700.HK |
2014-07-09T00:00:00 | 113.203972 | 113.296158 | 110.714958 | 111.729004 | 38,658,439 | 0 | 0 | 0700.HK |
2014-07-10T00:00:00 | 112.743042 | 113.572716 | 112.097748 | 112.650856 | 15,295,637 | 0 | 0 | 0700.HK |
2014-07-11T00:00:00 | 111.268074 | 113.203972 | 111.268074 | 112.097748 | 14,408,697 | 0 | 0 | 0700.HK |
2014-07-14T00:00:00 | 113.203972 | 113.94146 | 112.282112 | 113.203972 | 11,155,790 | 0 | 0 | 0700.HK |
2014-07-15T00:00:00 | 114.125832 | 114.218018 | 113.48053 | 114.125832 | 13,476,284 | 0 | 0 | 0700.HK |
2014-07-16T00:00:00 | 113.757088 | 115.13987 | 113.572716 | 114.586754 | 13,972,322 | 0 | 0 | 0700.HK |
2014-07-17T00:00:00 | 114.402382 | 114.771126 | 113.203972 | 113.849274 | 15,873,864 | 0 | 0 | 0700.HK |
2014-07-18T00:00:00 | 112.835228 | 113.572716 | 112.005554 | 113.296158 | 11,415,268 | 0 | 0 | 0700.HK |
2014-07-21T00:00:00 | 112.650856 | 113.203972 | 111.82119 | 112.005554 | 12,626,517 | 0 | 0 | 0700.HK |
2014-07-22T00:00:00 | 112.466484 | 114.586754 | 112.282112 | 114.402382 | 25,305,895 | 0 | 0 | 0700.HK |
2014-07-23T00:00:00 | 115.047684 | 115.508614 | 113.757088 | 114.586754 | 14,605,140 | 0 | 0 | 0700.HK |
2014-07-24T00:00:00 | 115.692986 | 115.692986 | 114.586754 | 114.771126 | 17,208,174 | 0 | 0 | 0700.HK |
2014-07-25T00:00:00 | 115.324242 | 115.692986 | 114.402382 | 115.13987 | 21,638,728 | 0 | 0 | 0700.HK |
2014-07-28T00:00:00 | 115.877357 | 119.288223 | 115.232056 | 118.827293 | 31,050,502 | 0 | 0 | 0700.HK |
2014-07-29T00:00:00 | 120.578819 | 120.671005 | 118.642921 | 120.210083 | 23,376,114 | 0 | 0 | 0700.HK |
2014-07-30T00:00:00 | 120.302269 | 120.671005 | 117.813255 | 118.458549 | 23,999,625 | 0 | 0 | 0700.HK |
2014-07-31T00:00:00 | 119.656967 | 120.394455 | 118.181999 | 118.366371 | 21,836,640 | 0 | 0 | 0700.HK |
2014-08-01T00:00:00 | 117.075768 | 119.380409 | 116.33828 | 118.181999 | 19,740,870 | 0 | 0 | 0700.HK |
2014-08-04T00:00:00 | 117.997627 | 119.564781 | 117.628883 | 119.103851 | 14,411,994 | 0 | 0 | 0700.HK |
2014-08-05T00:00:00 | 119.841339 | 123.528763 | 118.735107 | 123.067833 | 21,378,822 | 0 | 0 | 0700.HK |
2014-08-06T00:00:00 | 122.606911 | 122.883461 | 120.763191 | 122.514725 | 21,231,530 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.