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 |
|---|---|---|---|---|---|---|---|---|
2014-08-07T00:00:00 | 122.145981 | 122.145981 | 118.089813 | 118.274185 | 32,045,898 | 0 | 0 | 0700.HK |
2014-08-08T00:00:00 | 118.366371 | 121.224121 | 118.274185 | 119.656967 | 21,592,417 | 0 | 0 | 0700.HK |
2014-08-11T00:00:00 | 121.224121 | 122.975647 | 120.578819 | 121.961609 | 19,017,740 | 0 | 0 | 0700.HK |
2014-08-12T00:00:00 | 123.528763 | 123.528763 | 122.422539 | 122.883461 | 16,179,177 | 0 | 0 | 0700.HK |
2014-08-13T00:00:00 | 122.606911 | 123.160019 | 120.025711 | 122.791283 | 24,676,800 | 0 | 0 | 0700.HK |
2014-08-14T00:00:00 | 120.763191 | 122.422539 | 119.103851 | 119.933525 | 47,168,072 | 0 | 0 | 0700.HK |
2014-08-15T00:00:00 | 120.578819 | 120.578819 | 119.011665 | 120.117897 | 22,183,679 | 0 | 0 | 0700.HK |
2014-08-18T00:00:00 | 120.578819 | 120.763191 | 117.444511 | 118.735107 | 23,910,714 | 0 | 0 | 0700.HK |
2014-08-19T00:00:00 | 119.841339 | 120.578819 | 119.011665 | 119.656967 | 18,478,651 | 0 | 0 | 0700.HK |
2014-08-20T00:00:00 | 120.578819 | 122.053795 | 120.025711 | 121.592865 | 18,668,880 | 0 | 0 | 0700.HK |
2014-08-21T00:00:00 | 121.592865 | 121.961609 | 119.380409 | 120.486633 | 18,783,506 | 0 | 0 | 0700.HK |
2014-08-22T00:00:00 | 121.685051 | 121.685051 | 119.656967 | 120.486633 | 13,600,694 | 0 | 0 | 0700.HK |
2014-08-25T00:00:00 | 119.841339 | 120.486633 | 118.919479 | 119.656967 | 10,715,563 | 0 | 0 | 0700.HK |
2014-08-26T00:00:00 | 119.656967 | 119.656967 | 118.274185 | 119.288223 | 13,398,995 | 0 | 0 | 0700.HK |
2014-08-27T00:00:00 | 119.380409 | 119.933525 | 118.181999 | 118.366371 | 15,015,184 | 0 | 0 | 0700.HK |
2014-08-28T00:00:00 | 119.841339 | 119.841339 | 116.983582 | 117.813255 | 20,114,906 | 0 | 0 | 0700.HK |
2014-08-29T00:00:00 | 116.707024 | 117.352325 | 115.785172 | 116.614838 | 17,722,119 | 0 | 0 | 0700.HK |
2014-09-01T00:00:00 | 117.075768 | 118.274185 | 116.614838 | 116.707024 | 10,559,595 | 0 | 0 | 0700.HK |
2014-09-02T00:00:00 | 116.33828 | 117.444511 | 115.232056 | 115.877357 | 13,959,150 | 0 | 0 | 0700.HK |
2014-09-03T00:00:00 | 116.153915 | 119.380409 | 115.969543 | 119.196037 | 25,822,248 | 0 | 0 | 0700.HK |
2014-09-04T00:00:00 | 119.749153 | 119.749153 | 118.089813 | 119.288223 | 13,510,578 | 0 | 0 | 0700.HK |
2014-09-05T00:00:00 | 119.749153 | 119.749153 | 117.536697 | 118.274185 | 11,024,112 | 0 | 0 | 0700.HK |
2014-09-08T00:00:00 | 117.536697 | 118.274185 | 115.232056 | 116.246101 | 21,862,750 | 0 | 0 | 0700.HK |
2014-09-10T00:00:00 | 113.572716 | 114.125832 | 111.913368 | 112.466484 | 32,872,474 | 0 | 0 | 0700.HK |
2014-09-11T00:00:00 | 111.083702 | 114.310196 | 110.807144 | 112.650856 | 26,869,494 | 0 | 0 | 0700.HK |
2014-09-12T00:00:00 | 112.282112 | 114.955498 | 112.282112 | 113.296158 | 20,165,428 | 0 | 0 | 0700.HK |
2014-09-15T00:00:00 | 113.388344 | 114.771126 | 112.650856 | 113.757088 | 15,707,373 | 0 | 0 | 0700.HK |
2014-09-16T00:00:00 | 112.835228 | 113.664902 | 111.36026 | 111.544632 | 17,505,371 | 0 | 0 | 0700.HK |
2014-09-17T00:00:00 | 112.650856 | 114.955498 | 112.650856 | 114.310196 | 22,041,764 | 0 | 0 | 0700.HK |
2014-09-18T00:00:00 | 113.664902 | 114.863312 | 112.55867 | 113.296158 | 18,937,577 | 0 | 0 | 0700.HK |
2014-09-19T00:00:00 | 115.13987 | 116.891396 | 113.388344 | 115.416428 | 43,322,836 | 0 | 0 | 0700.HK |
2014-09-22T00:00:00 | 114.494568 | 114.955498 | 111.544632 | 111.636818 | 29,445,531 | 0 | 0 | 0700.HK |
2014-09-23T00:00:00 | 110.622772 | 111.268074 | 108.594688 | 109.608734 | 28,811,589 | 0 | 0 | 0700.HK |
2014-09-24T00:00:00 | 108.225945 | 109.516548 | 108.225945 | 109.23999 | 19,538,645 | 0 | 0 | 0700.HK |
2014-09-25T00:00:00 | 110.807144 | 110.89933 | 108.410316 | 108.686874 | 23,175,529 | 0 | 0 | 0700.HK |
2014-09-26T00:00:00 | 107.58065 | 107.765015 | 106.566605 | 107.396278 | 30,484,899 | 0 | 0 | 0700.HK |
2014-09-29T00:00:00 | 106.474419 | 107.211906 | 103.985405 | 106.566605 | 35,404,159 | 0 | 0 | 0700.HK |
2014-09-30T00:00:00 | 106.382233 | 107.672836 | 104.538521 | 106.474419 | 27,208,792 | 0 | 0 | 0700.HK |
2014-10-03T00:00:00 | 105.644753 | 107.672836 | 104.169777 | 106.935349 | 31,286,815 | 0 | 0 | 0700.HK |
2014-10-06T00:00:00 | 107.396278 | 110.807144 | 106.843163 | 110.346214 | 23,618,329 | 0 | 0 | 0700.HK |
2014-10-07T00:00:00 | 110.346214 | 112.374298 | 109.516548 | 110.254028 | 18,265,459 | 0 | 0 | 0700.HK |
2014-10-08T00:00:00 | 108.77906 | 110.161842 | 108.31813 | 109.23999 | 11,486,507 | 0 | 0 | 0700.HK |
2014-10-09T00:00:00 | 110.622772 | 110.807144 | 107.949387 | 108.686874 | 15,816,192 | 0 | 0 | 0700.HK |
2014-10-10T00:00:00 | 106.935349 | 108.133759 | 106.566605 | 106.658791 | 14,749,801 | 0 | 0 | 0700.HK |
2014-10-13T00:00:00 | 105.552567 | 106.658791 | 104.907265 | 105.460381 | 17,379,779 | 0 | 0 | 0700.HK |
2014-10-14T00:00:00 | 104.354149 | 106.935349 | 104.354149 | 104.538521 | 20,110,700 | 0 | 0 | 0700.HK |
2014-10-15T00:00:00 | 105.552567 | 106.750977 | 104.907265 | 105.460381 | 16,184,040 | 0 | 0 | 0700.HK |
2014-10-16T00:00:00 | 105.091637 | 105.921303 | 103.801033 | 104.169777 | 20,024,970 | 0 | 0 | 0700.HK |
2014-10-17T00:00:00 | 105.091637 | 105.829117 | 103.524483 | 103.893219 | 16,346,197 | 0 | 0 | 0700.HK |
2014-10-20T00:00:00 | 105.276009 | 105.736931 | 104.354149 | 105.368195 | 12,535,409 | 0 | 0 | 0700.HK |
2014-10-21T00:00:00 | 106.658791 | 107.304092 | 105.736931 | 106.382233 | 13,039,515 | 0 | 0 | 0700.HK |
2014-10-22T00:00:00 | 108.77906 | 110.161842 | 107.857201 | 109.97747 | 19,000,589 | 0 | 0 | 0700.HK |
2014-10-23T00:00:00 | 109.97747 | 110.530586 | 109.332176 | 110.254028 | 14,146,922 | 0 | 0 | 0700.HK |
2014-10-24T00:00:00 | 112.005554 | 112.005554 | 109.516548 | 110.161842 | 11,862,551 | 0 | 0 | 0700.HK |
2014-10-27T00:00:00 | 109.70092 | 109.70092 | 107.58065 | 108.871246 | 13,808,862 | 0 | 0 | 0700.HK |
2014-10-28T00:00:00 | 109.793106 | 110.991516 | 109.055618 | 110.714958 | 13,279,274 | 0 | 0 | 0700.HK |
2014-10-29T00:00:00 | 111.729004 | 112.466484 | 110.991516 | 112.189926 | 20,637,824 | 0 | 0 | 0700.HK |
2014-10-30T00:00:00 | 113.0196 | 113.0196 | 110.89933 | 112.374298 | 16,391,978 | 0 | 0 | 0700.HK |
2014-10-31T00:00:00 | 113.849274 | 114.310196 | 112.743042 | 113.94146 | 19,995,317 | 0 | 0 | 0700.HK |
2014-11-03T00:00:00 | 115.232056 | 115.232056 | 113.48053 | 114.125832 | 14,616,679 | 0 | 0 | 0700.HK |
2014-11-04T00:00:00 | 113.94146 | 114.863312 | 112.927414 | 113.111786 | 14,339,964 | 0 | 0 | 0700.HK |
2014-11-05T00:00:00 | 113.94146 | 114.67894 | 112.835228 | 114.310196 | 13,053,784 | 0 | 0 | 0700.HK |
2014-11-06T00:00:00 | 115.232056 | 115.232056 | 113.664902 | 113.94146 | 10,921,966 | 0 | 0 | 0700.HK |
2014-11-07T00:00:00 | 113.388344 | 114.771126 | 112.005554 | 113.48053 | 16,769,289 | 0 | 0 | 0700.HK |
2014-11-10T00:00:00 | 115.232056 | 116.891396 | 115.232056 | 115.877357 | 23,096,583 | 0 | 0 | 0700.HK |
2014-11-11T00:00:00 | 116.707024 | 118.458549 | 116.246101 | 117.628883 | 22,344,919 | 0 | 0 | 0700.HK |
2014-11-12T00:00:00 | 118.642921 | 119.841339 | 117.628883 | 119.103851 | 23,820,323 | 0 | 0 | 0700.HK |
2014-11-13T00:00:00 | 115.232056 | 120.302269 | 114.955498 | 119.380409 | 57,445,626 | 0 | 0 | 0700.HK |
2014-11-14T00:00:00 | 119.380409 | 121.869423 | 119.011665 | 121.592865 | 33,610,764 | 0 | 0 | 0700.HK |
2014-11-17T00:00:00 | 123.528763 | 124.358437 | 118.642921 | 119.011665 | 36,839,261 | 0 | 0 | 0700.HK |
2014-11-18T00:00:00 | 119.933525 | 119.933525 | 115.692986 | 115.969543 | 25,737,464 | 0 | 0 | 0700.HK |
2014-11-19T00:00:00 | 115.232056 | 116.707024 | 113.849274 | 114.67894 | 23,900,139 | 0 | 0 | 0700.HK |
2014-11-20T00:00:00 | 114.310196 | 116.983582 | 113.664902 | 115.877357 | 16,996,286 | 0 | 0 | 0700.HK |
2014-11-21T00:00:00 | 116.522652 | 116.522652 | 114.310196 | 114.494568 | 19,427,065 | 0 | 0 | 0700.HK |
2014-11-24T00:00:00 | 116.33828 | 117.075768 | 114.955498 | 115.692986 | 27,520,738 | 0 | 0 | 0700.HK |
2014-11-25T00:00:00 | 116.246101 | 116.246101 | 114.771126 | 114.955498 | 25,300,094 | 0 | 0 | 0700.HK |
2014-11-26T00:00:00 | 115.6008 | 116.153915 | 114.586754 | 115.877357 | 20,243,168 | 0 | 0 | 0700.HK |
2014-11-27T00:00:00 | 115.877357 | 115.969543 | 114.863312 | 115.324242 | 12,335,466 | 0 | 0 | 0700.HK |
2014-11-28T00:00:00 | 115.785172 | 115.969543 | 113.94146 | 114.310196 | 14,138,489 | 0 | 0 | 0700.HK |
2014-12-01T00:00:00 | 112.189926 | 112.927414 | 109.608734 | 110.89933 | 30,463,687 | 0 | 0 | 0700.HK |
2014-12-02T00:00:00 | 110.4384 | 112.374298 | 109.23999 | 110.254028 | 32,214,639 | 0 | 0 | 0700.HK |
2014-12-03T00:00:00 | 110.346214 | 111.268074 | 108.31813 | 108.502502 | 33,457,097 | 0 | 0 | 0700.HK |
2014-12-04T00:00:00 | 108.77906 | 110.530586 | 108.686874 | 108.963432 | 29,959,330 | 0 | 0 | 0700.HK |
2014-12-05T00:00:00 | 109.70092 | 110.89933 | 108.041573 | 109.608734 | 31,304,782 | 0 | 0 | 0700.HK |
2014-12-08T00:00:00 | 111.083702 | 111.268074 | 108.410316 | 109.332176 | 24,623,879 | 0 | 0 | 0700.HK |
2014-12-09T00:00:00 | 108.041573 | 108.594688 | 106.566605 | 106.750977 | 28,361,886 | 0 | 0 | 0700.HK |
2014-12-10T00:00:00 | 105.552567 | 106.658791 | 104.169777 | 106.474419 | 29,533,958 | 0 | 0 | 0700.HK |
2014-12-11T00:00:00 | 106.013489 | 106.013489 | 104.169777 | 104.538521 | 20,770,154 | 0 | 0 | 0700.HK |
2014-12-12T00:00:00 | 105.829117 | 106.382233 | 104.446335 | 104.815079 | 21,158,076 | 0 | 0 | 0700.HK |
2014-12-15T00:00:00 | 104.169777 | 104.446335 | 102.510437 | 103.155739 | 18,189,470 | 0 | 0 | 0700.HK |
2014-12-16T00:00:00 | 102.326065 | 103.155739 | 99.19175 | 99.560493 | 44,782,436 | 0 | 0 | 0700.HK |
2014-12-17T00:00:00 | 99.929237 | 100.297981 | 96.334 | 97.071487 | 47,964,624 | 0 | 0 | 0700.HK |
2014-12-18T00:00:00 | 99.652679 | 103.432297 | 99.560493 | 103.155739 | 52,767,254 | 0 | 0 | 0700.HK |
2014-12-19T00:00:00 | 107.857201 | 108.31813 | 106.013489 | 106.658791 | 47,770,038 | 0 | 0 | 0700.HK |
2014-12-22T00:00:00 | 108.225945 | 108.225945 | 102.602623 | 104.169777 | 30,153,831 | 0 | 0 | 0700.HK |
2014-12-23T00:00:00 | 104.169777 | 105.736931 | 102.141693 | 103.985405 | 22,446,872 | 0 | 0 | 0700.HK |
2014-12-24T00:00:00 | 102.602623 | 104.538521 | 102.602623 | 103.893219 | 7,043,478 | 0 | 0 | 0700.HK |
2014-12-29T00:00:00 | 106.474419 | 106.474419 | 103.432297 | 104.538521 | 11,937,232 | 0 | 0 | 0700.HK |
2014-12-30T00:00:00 | 105.736931 | 105.736931 | 103.801033 | 104.446335 | 13,835,664 | 0 | 0 | 0700.HK |
2014-12-31T00:00:00 | 103.708847 | 104.907265 | 103.340111 | 103.708847 | 10,211,446 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.