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 |
|---|---|---|---|---|---|---|---|---|
2015-01-02T00:00:00 | 104.722893 | 104.722893 | 102.602623 | 103.985405 | 11,783,333 | 0 | 0 | 0700.HK |
2015-01-05T00:00:00 | 104.630707 | 106.290047 | 103.985405 | 104.630707 | 23,657,688 | 0 | 0 | 0700.HK |
2015-01-06T00:00:00 | 105.091637 | 111.083702 | 104.722893 | 110.622772 | 47,380,755 | 0 | 0 | 0700.HK |
2015-01-07T00:00:00 | 113.849274 | 114.771126 | 113.0196 | 114.67894 | 44,327,302 | 0 | 0 | 0700.HK |
2015-01-08T00:00:00 | 117.536697 | 117.813255 | 115.785172 | 117.352325 | 38,660,017 | 0 | 0 | 0700.HK |
2015-01-09T00:00:00 | 118.919479 | 118.919479 | 116.614838 | 117.260139 | 34,541,307 | 0 | 0 | 0700.HK |
2015-01-12T00:00:00 | 118.919479 | 118.919479 | 116.33828 | 117.167953 | 19,396,698 | 0 | 0 | 0700.HK |
2015-01-13T00:00:00 | 115.508614 | 118.274185 | 115.416428 | 117.813255 | 18,270,876 | 0 | 0 | 0700.HK |
2015-01-14T00:00:00 | 116.79921 | 117.721069 | 115.324242 | 116.153915 | 18,271,542 | 0 | 0 | 0700.HK |
2015-01-15T00:00:00 | 115.416428 | 117.075768 | 114.402382 | 116.983582 | 17,358,861 | 0 | 0 | 0700.HK |
2015-01-16T00:00:00 | 115.232056 | 115.232056 | 112.097748 | 112.374298 | 27,365,685 | 0 | 0 | 0700.HK |
2015-01-19T00:00:00 | 114.586754 | 115.416428 | 112.650856 | 113.388344 | 23,426,131 | 0 | 0 | 0700.HK |
2015-01-20T00:00:00 | 113.849274 | 115.047684 | 113.664902 | 114.402382 | 11,058,130 | 0 | 0 | 0700.HK |
2015-01-21T00:00:00 | 116.33828 | 118.827293 | 115.416428 | 118.642921 | 36,652,734 | 0 | 0 | 0700.HK |
2015-01-22T00:00:00 | 120.302269 | 121.685051 | 119.564781 | 121.316307 | 42,375,151 | 0 | 0 | 0700.HK |
2015-01-23T00:00:00 | 124.081879 | 124.358437 | 120.855377 | 122.330353 | 32,505,639 | 0 | 0 | 0700.HK |
2015-01-26T00:00:00 | 126.017776 | 126.38652 | 123.805321 | 126.294334 | 37,915,473 | 0 | 0 | 0700.HK |
2015-01-27T00:00:00 | 127.216187 | 127.216187 | 122.606911 | 125.372475 | 26,528,814 | 0 | 0 | 0700.HK |
2015-01-28T00:00:00 | 126.202148 | 126.294334 | 124.174065 | 126.202148 | 17,591,574 | 0 | 0 | 0700.HK |
2015-01-29T00:00:00 | 125.372475 | 125.741219 | 123.344391 | 124.081879 | 15,876,766 | 0 | 0 | 0700.HK |
2015-01-30T00:00:00 | 124.911545 | 124.911545 | 119.380409 | 121.685051 | 31,865,802 | 0 | 0 | 0700.HK |
2015-02-02T00:00:00 | 119.749153 | 126.109962 | 119.749153 | 125.188103 | 19,150,517 | 0 | 0 | 0700.HK |
2015-02-03T00:00:00 | 124.911545 | 126.570892 | 122.606911 | 124.542809 | 15,596,398 | 0 | 0 | 0700.HK |
2015-02-04T00:00:00 | 124.911545 | 125.464661 | 122.883461 | 123.436577 | 10,304,634 | 0 | 0 | 0700.HK |
2015-02-05T00:00:00 | 126.294334 | 126.294334 | 122.606911 | 124.634995 | 19,537,497 | 0 | 0 | 0700.HK |
2015-02-06T00:00:00 | 126.109962 | 126.109962 | 123.528763 | 123.713135 | 11,840,077 | 0 | 0 | 0700.HK |
2015-02-09T00:00:00 | 123.160019 | 123.160019 | 121.500679 | 122.238167 | 13,498,109 | 0 | 0 | 0700.HK |
2015-02-10T00:00:00 | 122.238167 | 123.528763 | 121.685051 | 122.606911 | 15,187,675 | 0 | 0 | 0700.HK |
2015-02-11T00:00:00 | 123.528763 | 123.528763 | 121.131935 | 121.316307 | 13,159,484 | 0 | 0 | 0700.HK |
2015-02-12T00:00:00 | 119.841339 | 120.671005 | 117.997627 | 119.472595 | 26,064,826 | 0 | 0 | 0700.HK |
2015-02-13T00:00:00 | 119.472595 | 121.961609 | 119.011665 | 120.025711 | 16,781,033 | 0 | 0 | 0700.HK |
2015-02-16T00:00:00 | 119.933525 | 121.961609 | 119.841339 | 120.302269 | 11,030,858 | 0 | 0 | 0700.HK |
2015-02-17T00:00:00 | 119.841339 | 121.685051 | 119.841339 | 120.578819 | 9,090,265 | 0 | 0 | 0700.HK |
2015-02-18T00:00:00 | 120.855377 | 121.131935 | 119.380409 | 119.749153 | 7,904,399 | 0 | 0 | 0700.HK |
2015-02-23T00:00:00 | 122.330353 | 124.72718 | 120.855377 | 124.266251 | 26,286,994 | 0 | 0 | 0700.HK |
2015-02-24T00:00:00 | 125.372475 | 125.741219 | 123.344391 | 124.542809 | 18,678,175 | 0 | 0 | 0700.HK |
2015-02-25T00:00:00 | 123.528763 | 125.741219 | 123.160019 | 125.188103 | 20,547,578 | 0 | 0 | 0700.HK |
2015-02-26T00:00:00 | 123.805321 | 125.741219 | 123.805321 | 125.003731 | 23,493,670 | 0 | 0 | 0700.HK |
2015-02-27T00:00:00 | 125.372475 | 126.017776 | 124.174065 | 125.280289 | 19,484,080 | 0 | 0 | 0700.HK |
2015-03-02T00:00:00 | 126.017776 | 126.294334 | 123.528763 | 126.017776 | 13,760,890 | 0 | 0 | 0700.HK |
2015-03-03T00:00:00 | 126.478706 | 127.216187 | 124.450623 | 124.72718 | 19,108,855 | 0 | 0 | 0700.HK |
2015-03-04T00:00:00 | 123.897507 | 124.174065 | 122.606911 | 122.883461 | 13,425,097 | 0 | 0 | 0700.HK |
2015-03-05T00:00:00 | 121.777237 | 124.081879 | 121.500679 | 121.777237 | 13,359,596 | 0 | 0 | 0700.HK |
2015-03-06T00:00:00 | 121.869423 | 122.699097 | 120.763191 | 121.408493 | 15,046,971 | 0 | 0 | 0700.HK |
2015-03-09T00:00:00 | 121.685051 | 123.252205 | 120.578819 | 121.869423 | 14,279,651 | 0 | 0 | 0700.HK |
2015-03-10T00:00:00 | 122.422539 | 122.422539 | 120.486633 | 120.855377 | 14,125,036 | 0 | 0 | 0700.HK |
2015-03-11T00:00:00 | 121.224121 | 122.145981 | 120.855377 | 121.408493 | 15,370,028 | 0 | 0 | 0700.HK |
2015-03-12T00:00:00 | 120.671005 | 121.869423 | 120.025711 | 121.500679 | 18,528,164 | 0 | 0 | 0700.HK |
2015-03-13T00:00:00 | 122.606911 | 124.266251 | 121.408493 | 123.160019 | 16,764,337 | 0 | 0 | 0700.HK |
2015-03-16T00:00:00 | 122.606911 | 125.649033 | 121.408493 | 125.003731 | 24,639,135 | 0 | 0 | 0700.HK |
2015-03-17T00:00:00 | 126.570892 | 126.755264 | 122.699097 | 123.344391 | 20,807,023 | 0 | 0 | 0700.HK |
2015-03-18T00:00:00 | 123.989693 | 126.570892 | 123.713135 | 125.280289 | 24,872,050 | 0 | 0 | 0700.HK |
2015-03-19T00:00:00 | 127.216187 | 133.94574 | 126.017776 | 133.669189 | 69,525,628 | 0 | 0 | 0700.HK |
2015-03-20T00:00:00 | 134.959778 | 137.172241 | 130.073944 | 131.456726 | 77,311,538 | 0 | 0 | 0700.HK |
2015-03-23T00:00:00 | 132.839508 | 135.051971 | 131.54892 | 133.853561 | 33,376,154 | 0 | 0 | 0700.HK |
2015-03-24T00:00:00 | 135.051971 | 135.14415 | 131.54892 | 131.82547 | 18,089,929 | 0 | 0 | 0700.HK |
2015-03-25T00:00:00 | 131.82547 | 133.761368 | 130.534866 | 131.54892 | 22,584,700 | 0 | 0 | 0700.HK |
2015-03-26T00:00:00 | 130.811432 | 131.641098 | 129.613022 | 129.797394 | 20,180,863 | 0 | 0 | 0700.HK |
2015-03-27T00:00:00 | 131.82547 | 131.82547 | 129.336456 | 130.811432 | 17,165,510 | 0 | 0 | 0700.HK |
2015-03-30T00:00:00 | 134.406677 | 135.328522 | 132.74733 | 133.392624 | 25,518,722 | 0 | 0 | 0700.HK |
2015-03-31T00:00:00 | 139.569061 | 139.569061 | 134.775406 | 135.697266 | 26,136,506 | 0 | 0 | 0700.HK |
2015-04-01T00:00:00 | 136.987869 | 136.987869 | 135.14415 | 136.434753 | 18,620,498 | 0 | 0 | 0700.HK |
2015-04-02T00:00:00 | 137.26442 | 138.278473 | 135.789459 | 138.094101 | 15,923,387 | 0 | 0 | 0700.HK |
2015-04-08T00:00:00 | 140.122177 | 142.887756 | 139.200317 | 142.426819 | 39,775,326 | 0 | 0 | 0700.HK |
2015-04-09T00:00:00 | 146.57518 | 157.084335 | 146.114243 | 147.404846 | 72,522,121 | 0 | 0 | 0700.HK |
2015-04-10T00:00:00 | 148.418884 | 151.184464 | 145.745499 | 149.156372 | 40,239,971 | 0 | 0 | 0700.HK |
2015-04-13T00:00:00 | 152.106308 | 157.637451 | 149.801666 | 157.637451 | 47,403,378 | 0 | 0 | 0700.HK |
2015-04-14T00:00:00 | 148.787628 | 151.09227 | 144.178345 | 148.603256 | 63,988,065 | 0 | 0 | 0700.HK |
2015-04-15T00:00:00 | 147.497025 | 147.497025 | 143.348679 | 145.284576 | 50,245,183 | 0 | 0 | 0700.HK |
2015-04-16T00:00:00 | 143.993973 | 148.879822 | 142.887756 | 147.497025 | 35,276,924 | 0 | 0 | 0700.HK |
2015-04-17T00:00:00 | 145.65332 | 148.142334 | 145.65332 | 146.390808 | 23,617,722 | 0 | 0 | 0700.HK |
2015-04-20T00:00:00 | 147.404846 | 147.404846 | 140.583115 | 141.136215 | 30,859,721 | 0 | 0 | 0700.HK |
2015-04-21T00:00:00 | 141.044037 | 147.312653 | 141.044037 | 146.667358 | 25,226,881 | 0 | 0 | 0700.HK |
2015-04-22T00:00:00 | 146.206436 | 151.461014 | 146.206436 | 149.986038 | 27,419,042 | 0 | 0 | 0700.HK |
2015-04-23T00:00:00 | 151.921936 | 152.659424 | 148.142334 | 148.326706 | 24,710,704 | 0 | 0 | 0700.HK |
2015-04-24T00:00:00 | 148.787628 | 150.17041 | 147.036102 | 148.972 | 20,757,806 | 0 | 0 | 0700.HK |
2015-04-27T00:00:00 | 148.972 | 152.01413 | 148.972 | 149.89386 | 21,649,051 | 0 | 0 | 0700.HK |
2015-04-28T00:00:00 | 149.432938 | 151.461014 | 148.418884 | 150.81572 | 21,955,975 | 0 | 0 | 0700.HK |
2015-04-29T00:00:00 | 151.461014 | 152.475052 | 149.801666 | 151.368835 | 22,478,456 | 0 | 0 | 0700.HK |
2015-04-30T00:00:00 | 151.184464 | 151.184464 | 148.142334 | 148.326706 | 23,243,390 | 0 | 0 | 0700.HK |
2015-05-04T00:00:00 | 147.036102 | 148.511078 | 145.284576 | 145.65332 | 24,186,374 | 0 | 0 | 0700.HK |
2015-05-05T00:00:00 | 146.114243 | 148.234512 | 143.533051 | 145.284576 | 21,200,652 | 0 | 0 | 0700.HK |
2015-05-06T00:00:00 | 142.887756 | 146.759552 | 142.887756 | 143.809601 | 21,188,428 | 0 | 0 | 0700.HK |
2015-05-07T00:00:00 | 142.887756 | 143.717422 | 139.937805 | 141.044037 | 21,528,958 | 0 | 0 | 0700.HK |
2015-05-08T00:00:00 | 143.809601 | 145.65332 | 141.689331 | 141.965897 | 19,643,557 | 0 | 0 | 0700.HK |
2015-05-11T00:00:00 | 143.164307 | 147.957962 | 143.164307 | 146.206436 | 22,562,554 | 0 | 0 | 0700.HK |
2015-05-12T00:00:00 | 147.497025 | 149.156372 | 144.45491 | 144.731461 | 23,738,022 | 0 | 0 | 0700.HK |
2015-05-13T00:00:00 | 144.731461 | 147.128296 | 143.717422 | 144.547089 | 21,169,250 | 0 | 0 | 0700.HK |
2015-05-14T00:00:00 | 149.801666 | 151.09227 | 147.497025 | 148.69545 | 28,084,938 | 0 | 0 | 0700.HK |
2015-05-15T00:00:00 | 149.709488 | 150.81572 | 148.418884 | 149.617294 | 23,476,343 | 0.36 | 0 | 0700.HK |
2015-05-18T00:00:00 | 149.986038 | 150.446976 | 147.865768 | 148.511078 | 15,199,714 | 0 | 0 | 0700.HK |
2015-05-19T00:00:00 | 149.617294 | 149.617294 | 147.77359 | 148.787628 | 13,645,824 | 0 | 0 | 0700.HK |
2015-05-20T00:00:00 | 148.603256 | 149.156372 | 145.745499 | 146.206436 | 17,851,368 | 0 | 0 | 0700.HK |
2015-05-21T00:00:00 | 143.809601 | 145.561127 | 143.809601 | 144.547089 | 19,546,210 | 0 | 0 | 0700.HK |
2015-05-22T00:00:00 | 146.482986 | 147.404846 | 144.915833 | 146.390808 | 15,167,822 | 0 | 0 | 0700.HK |
2015-05-26T00:00:00 | 149.248566 | 149.525116 | 146.114243 | 146.390808 | 22,683,332 | 0 | 0 | 0700.HK |
2015-05-27T00:00:00 | 147.128296 | 147.128296 | 144.823654 | 145.561127 | 17,767,711 | 0 | 0 | 0700.HK |
2015-05-28T00:00:00 | 146.759552 | 146.759552 | 141.597153 | 143.072113 | 26,345,205 | 0 | 0 | 0700.HK |
2015-05-29T00:00:00 | 143.901794 | 145.929871 | 142.611191 | 143.533051 | 27,284,120 | 0 | 0 | 0700.HK |
2015-06-01T00:00:00 | 143.533051 | 146.022064 | 142.058075 | 143.901794 | 16,117,557 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.