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 |
|---|---|---|---|---|---|---|---|---|
2015-06-02T00:00:00 | 143.993973 | 145.65332 | 142.887756 | 144.915833 | 16,009,236 | 0 | 0 | 0700.HK |
2015-06-03T00:00:00 | 145.65332 | 146.482986 | 145.008026 | 145.745499 | 15,135,793 | 0 | 0 | 0700.HK |
2015-06-04T00:00:00 | 147.036102 | 147.036102 | 142.703384 | 145.468948 | 23,097,450 | 0 | 0 | 0700.HK |
2015-06-05T00:00:00 | 145.468948 | 145.65332 | 142.426819 | 142.611191 | 16,347,565 | 0 | 0 | 0700.HK |
2015-06-08T00:00:00 | 141.228409 | 143.717422 | 140.214371 | 142.979935 | 18,328,192 | 0 | 0 | 0700.HK |
2015-06-09T00:00:00 | 142.887756 | 143.625229 | 141.320587 | 142.887756 | 15,470,964 | 0 | 0 | 0700.HK |
2015-06-10T00:00:00 | 144.362717 | 144.362717 | 141.044037 | 141.228409 | 14,621,252 | 0 | 0 | 0700.HK |
2015-06-11T00:00:00 | 143.256485 | 143.440857 | 141.689331 | 142.242447 | 14,552,822 | 0 | 0 | 0700.HK |
2015-06-12T00:00:00 | 143.809601 | 145.192383 | 142.795563 | 144.915833 | 13,408,538 | 0 | 0 | 0700.HK |
2015-06-15T00:00:00 | 145.929871 | 146.022064 | 142.519012 | 143.072113 | 13,450,376 | 0 | 0 | 0700.HK |
2015-06-16T00:00:00 | 141.965897 | 143.348679 | 141.504959 | 142.058075 | 10,452,658 | 0 | 0 | 0700.HK |
2015-06-17T00:00:00 | 144.45491 | 144.45491 | 141.597153 | 142.242447 | 14,324,629 | 0 | 0 | 0700.HK |
2015-06-18T00:00:00 | 142.426819 | 143.440857 | 141.044037 | 142.242447 | 9,609,748 | 0 | 0 | 0700.HK |
2015-06-19T00:00:00 | 143.440857 | 143.625229 | 141.965897 | 142.150269 | 14,843,428 | 0 | 0 | 0700.HK |
2015-06-22T00:00:00 | 143.533051 | 145.561127 | 142.519012 | 144.731461 | 15,544,567 | 0 | 0 | 0700.HK |
2015-06-23T00:00:00 | 146.57518 | 146.57518 | 144.270538 | 145.745499 | 15,105,850 | 0 | 0 | 0700.HK |
2015-06-24T00:00:00 | 146.759552 | 151.000092 | 146.206436 | 150.907898 | 23,670,706 | 0 | 0 | 0700.HK |
2015-06-25T00:00:00 | 150.539154 | 150.81572 | 148.787628 | 149.340744 | 14,954,705 | 0 | 0 | 0700.HK |
2015-06-26T00:00:00 | 149.156372 | 149.156372 | 146.759552 | 147.404846 | 21,029,055 | 0 | 0 | 0700.HK |
2015-06-29T00:00:00 | 146.759552 | 147.404846 | 138.278473 | 141.136215 | 30,701,768 | 0 | 0 | 0700.HK |
2015-06-30T00:00:00 | 140.122177 | 143.809601 | 139.384689 | 142.611191 | 21,539,802 | 0 | 0 | 0700.HK |
2015-07-02T00:00:00 | 142.887756 | 145.561127 | 142.887756 | 144.270538 | 24,560,909 | 0 | 0 | 0700.HK |
2015-07-03T00:00:00 | 143.348679 | 144.086166 | 141.044037 | 142.979935 | 14,284,845 | 0 | 0 | 0700.HK |
2015-07-06T00:00:00 | 141.689331 | 143.809601 | 129.059906 | 135.051971 | 51,586,652 | 0 | 0 | 0700.HK |
2015-07-07T00:00:00 | 138.278473 | 138.278473 | 130.442688 | 133.392624 | 29,309,753 | 0 | 0 | 0700.HK |
2015-07-08T00:00:00 | 130.442688 | 130.442688 | 121.131935 | 124.266251 | 79,090,126 | 0 | 0 | 0700.HK |
2015-07-09T00:00:00 | 126.663078 | 136.711304 | 126.663078 | 134.591034 | 49,287,877 | 0 | 0 | 0700.HK |
2015-07-10T00:00:00 | 138.278473 | 141.504959 | 136.711304 | 137.26442 | 39,125,861 | 0 | 0 | 0700.HK |
2015-07-13T00:00:00 | 138.278473 | 139.753433 | 134.683228 | 138.739395 | 20,454,892 | 0 | 0 | 0700.HK |
2015-07-14T00:00:00 | 140.122177 | 141.320587 | 138.278473 | 139.845627 | 19,595,245 | 0 | 0 | 0700.HK |
2015-07-15T00:00:00 | 140.767487 | 140.767487 | 136.526947 | 138.278473 | 16,888,710 | 0 | 0 | 0700.HK |
2015-07-16T00:00:00 | 137.540985 | 138.739395 | 135.512894 | 138.278473 | 14,158,663 | 0 | 0 | 0700.HK |
2015-07-17T00:00:00 | 139.937805 | 142.242447 | 138.831573 | 141.597153 | 15,141,233 | 0 | 0 | 0700.HK |
2015-07-20T00:00:00 | 143.809601 | 145.561127 | 142.979935 | 143.348679 | 17,483,588 | 0 | 0 | 0700.HK |
2015-07-21T00:00:00 | 145.100204 | 145.100204 | 142.519012 | 144.362717 | 11,761,745 | 0 | 0 | 0700.HK |
2015-07-22T00:00:00 | 143.809601 | 143.809601 | 141.044037 | 142.426819 | 11,161,193 | 0 | 0 | 0700.HK |
2015-07-23T00:00:00 | 144.270538 | 144.270538 | 141.412781 | 142.426819 | 12,352,771 | 0 | 0 | 0700.HK |
2015-07-24T00:00:00 | 141.044037 | 141.044037 | 138.739395 | 139.661255 | 12,342,031 | 0 | 0 | 0700.HK |
2015-07-27T00:00:00 | 138.555023 | 139.015945 | 133.669189 | 134.222305 | 23,065,662 | 0 | 0 | 0700.HK |
2015-07-28T00:00:00 | 131.456726 | 138.001907 | 130.073944 | 135.051971 | 27,282,004 | 0 | 0 | 0700.HK |
2015-07-29T00:00:00 | 134.498856 | 135.051971 | 131.364548 | 133.116074 | 24,613,293 | 0 | 0 | 0700.HK |
2015-07-30T00:00:00 | 134.222305 | 135.051971 | 131.364548 | 131.641098 | 16,962,962 | 0 | 0 | 0700.HK |
2015-07-31T00:00:00 | 132.839508 | 133.761368 | 131.364548 | 133.392624 | 15,633,695 | 0 | 0 | 0700.HK |
2015-08-03T00:00:00 | 132.74733 | 133.484818 | 130.995804 | 132.74733 | 12,513,409 | 0 | 0 | 0700.HK |
2015-08-04T00:00:00 | 131.087982 | 132.74733 | 130.166122 | 131.82547 | 17,823,622 | 0 | 0 | 0700.HK |
2015-08-05T00:00:00 | 130.90361 | 131.54892 | 129.520828 | 131.272354 | 12,752,100 | 0 | 0 | 0700.HK |
2015-08-06T00:00:00 | 132.470764 | 132.470764 | 128.322418 | 129.889572 | 15,395,187 | 0 | 0 | 0700.HK |
2015-08-07T00:00:00 | 128.138046 | 131.272354 | 128.138046 | 130.995804 | 11,702,172 | 0 | 0 | 0700.HK |
2015-08-10T00:00:00 | 129.059906 | 132.009842 | 127.769302 | 131.641098 | 12,228,806 | 0 | 0 | 0700.HK |
2015-08-11T00:00:00 | 131.641098 | 134.498856 | 129.613022 | 129.797394 | 16,666,079 | 0 | 0 | 0700.HK |
2015-08-12T00:00:00 | 129.059906 | 129.42865 | 123.436577 | 124.358437 | 42,983,336 | 0 | 0 | 0700.HK |
2015-08-13T00:00:00 | 127.124001 | 134.130112 | 126.663078 | 132.839508 | 45,264,092 | 0 | 0 | 0700.HK |
2015-08-14T00:00:00 | 133.669189 | 134.037933 | 131.54892 | 132.194214 | 17,613,311 | 0 | 0 | 0700.HK |
2015-08-17T00:00:00 | 132.562958 | 132.562958 | 129.336456 | 130.90361 | 18,665,139 | 0 | 0 | 0700.HK |
2015-08-18T00:00:00 | 131.364548 | 133.02388 | 128.322418 | 128.50679 | 13,846,720 | 0 | 0 | 0700.HK |
2015-08-19T00:00:00 | 128.691162 | 130.350494 | 127.769302 | 128.691162 | 18,117,518 | 0 | 0 | 0700.HK |
2015-08-20T00:00:00 | 126.84745 | 127.58493 | 124.450623 | 125.556847 | 28,118,026 | 0 | 0 | 0700.HK |
2015-08-21T00:00:00 | 121.685051 | 122.975647 | 119.841339 | 121.131935 | 40,755,475 | 0 | 0 | 0700.HK |
2015-08-24T00:00:00 | 117.997627 | 118.735107 | 115.232056 | 115.232056 | 51,703,081 | 0 | 0 | 0700.HK |
2015-08-25T00:00:00 | 115.416428 | 124.911545 | 114.310196 | 120.671005 | 55,227,077 | 0 | 0 | 0700.HK |
2015-08-26T00:00:00 | 121.592865 | 122.053795 | 117.997627 | 118.550735 | 34,556,420 | 0 | 0 | 0700.HK |
2015-08-27T00:00:00 | 124.266251 | 124.358437 | 117.260139 | 121.869423 | 46,549,046 | 0 | 0 | 0700.HK |
2015-08-28T00:00:00 | 124.450623 | 125.556847 | 119.841339 | 120.486633 | 37,139,565 | 0 | 0 | 0700.HK |
2015-08-31T00:00:00 | 122.145981 | 123.160019 | 119.380409 | 121.500679 | 21,359,851 | 0 | 0 | 0700.HK |
2015-09-01T00:00:00 | 121.408493 | 122.053795 | 117.075768 | 117.260139 | 22,145,965 | 0 | 0 | 0700.HK |
2015-09-02T00:00:00 | 115.416428 | 120.302269 | 115.416428 | 117.444511 | 28,331,354 | 0 | 0 | 0700.HK |
2015-09-04T00:00:00 | 119.749153 | 120.025711 | 116.707024 | 117.444511 | 19,820,455 | 0 | 0 | 0700.HK |
2015-09-07T00:00:00 | 116.707024 | 119.196037 | 115.969543 | 116.522652 | 22,674,303 | 0 | 0 | 0700.HK |
2015-09-08T00:00:00 | 116.153915 | 120.486633 | 115.324242 | 119.288223 | 25,659,965 | 0 | 0 | 0700.HK |
2015-09-09T00:00:00 | 120.578819 | 124.450623 | 119.841339 | 123.160019 | 29,896,118 | 0 | 0 | 0700.HK |
2015-09-10T00:00:00 | 120.763191 | 121.224121 | 118.458549 | 118.550735 | 20,759,181 | 0 | 0 | 0700.HK |
2015-09-11T00:00:00 | 119.380409 | 121.039749 | 117.167953 | 117.444511 | 25,623,201 | 0 | 0 | 0700.HK |
2015-09-14T00:00:00 | 117.628883 | 119.288223 | 117.352325 | 117.813255 | 14,235,477 | 0 | 0 | 0700.HK |
2015-09-15T00:00:00 | 117.997627 | 121.592865 | 117.628883 | 120.947563 | 21,540,276 | 0 | 0 | 0700.HK |
2015-09-16T00:00:00 | 122.145981 | 125.280289 | 122.145981 | 124.819366 | 26,766,094 | 0 | 0 | 0700.HK |
2015-09-17T00:00:00 | 126.84745 | 126.939636 | 121.316307 | 123.805321 | 26,156,505 | 0 | 0 | 0700.HK |
2015-09-18T00:00:00 | 124.358437 | 125.741219 | 123.897507 | 124.72718 | 26,359,821 | 0 | 0 | 0700.HK |
2015-09-21T00:00:00 | 123.620949 | 123.897507 | 121.777237 | 123.344391 | 17,982,769 | 0 | 0 | 0700.HK |
2015-09-22T00:00:00 | 124.358437 | 124.358437 | 121.685051 | 121.685051 | 21,105,663 | 0 | 0 | 0700.HK |
2015-09-23T00:00:00 | 120.578819 | 121.500679 | 119.103851 | 120.671005 | 19,789,230 | 0 | 0 | 0700.HK |
2015-09-24T00:00:00 | 120.671005 | 121.500679 | 119.933525 | 120.486633 | 17,377,598 | 0 | 0 | 0700.HK |
2015-09-25T00:00:00 | 120.763191 | 121.039749 | 118.735107 | 120.763191 | 19,290,691 | 0 | 0 | 0700.HK |
2015-09-29T00:00:00 | 115.508614 | 117.905441 | 115.508614 | 117.352325 | 27,174,437 | 0 | 0 | 0700.HK |
2015-09-30T00:00:00 | 120.763191 | 120.763191 | 117.628883 | 119.196037 | 25,784,400 | 0 | 0 | 0700.HK |
2015-10-02T00:00:00 | 121.500679 | 125.188103 | 120.855377 | 124.911545 | 30,920,182 | 0 | 0 | 0700.HK |
2015-10-05T00:00:00 | 128.598969 | 129.244278 | 127.861488 | 128.78334 | 26,840,723 | 0 | 0 | 0700.HK |
2015-10-06T00:00:00 | 130.719238 | 130.811432 | 127.216187 | 128.691162 | 20,668,534 | 0 | 0 | 0700.HK |
2015-10-07T00:00:00 | 129.244278 | 131.180176 | 127.308372 | 130.90361 | 23,239,818 | 0 | 0 | 0700.HK |
2015-10-08T00:00:00 | 132.286407 | 132.286407 | 129.613022 | 130.995804 | 18,435,754 | 0 | 0 | 0700.HK |
2015-10-09T00:00:00 | 132.74733 | 132.839508 | 129.152084 | 130.811432 | 17,063,804 | 0 | 0 | 0700.HK |
2015-10-12T00:00:00 | 132.470764 | 132.74733 | 130.350494 | 132.74733 | 14,986,353 | 0 | 0 | 0700.HK |
2015-10-13T00:00:00 | 132.562958 | 132.562958 | 130.534866 | 131.733292 | 11,255,471 | 0 | 0 | 0700.HK |
2015-10-14T00:00:00 | 131.82547 | 132.286407 | 130.534866 | 131.456726 | 12,205,045 | 0 | 0 | 0700.HK |
2015-10-15T00:00:00 | 131.272354 | 134.130112 | 130.62706 | 133.669189 | 16,602,054 | 0 | 0 | 0700.HK |
2015-10-16T00:00:00 | 136.06601 | 136.342575 | 133.761368 | 135.14415 | 17,464,582 | 0 | 0 | 0700.HK |
2015-10-19T00:00:00 | 136.434753 | 136.434753 | 133.853561 | 135.605087 | 11,355,381 | 0 | 0 | 0700.HK |
2015-10-20T00:00:00 | 135.605087 | 135.789459 | 133.761368 | 135.420715 | 9,689,976 | 0 | 0 | 0700.HK |
2015-10-22T00:00:00 | 136.434753 | 136.434753 | 134.130112 | 134.867599 | 13,540,020 | 0 | 0 | 0700.HK |
2015-10-23T00:00:00 | 138.094101 | 138.094101 | 136.619125 | 137.540985 | 20,694,860 | 0 | 0 | 0700.HK |
2015-10-26T00:00:00 | 140.122177 | 140.122177 | 136.619125 | 137.356613 | 15,983,408 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.