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 |
|---|---|---|---|---|---|---|---|---|
2015-10-27T00:00:00 | 136.987869 | 137.817535 | 135.605087 | 137.448792 | 14,996,036 | 0 | 0 | 0700.HK |
2015-10-28T00:00:00 | 138.278473 | 138.278473 | 136.526947 | 138.094101 | 11,419,654 | 0 | 0 | 0700.HK |
2015-10-29T00:00:00 | 138.923767 | 138.923767 | 135.789459 | 136.434753 | 11,966,212 | 0 | 0 | 0700.HK |
2015-10-30T00:00:00 | 133.761368 | 136.158203 | 133.761368 | 135.14415 | 14,315,360 | 0 | 0 | 0700.HK |
2015-11-02T00:00:00 | 137.172241 | 137.172241 | 134.775406 | 135.973831 | 11,739,992 | 0 | 0 | 0700.HK |
2015-11-03T00:00:00 | 137.817535 | 139.569061 | 137.26442 | 138.739395 | 24,387,895 | 0 | 0 | 0700.HK |
2015-11-04T00:00:00 | 141.597153 | 144.45491 | 140.029999 | 141.044037 | 29,992,511 | 0 | 0 | 0700.HK |
2015-11-05T00:00:00 | 140.398743 | 141.412781 | 139.845627 | 140.398743 | 17,065,039 | 0 | 0 | 0700.HK |
2015-11-06T00:00:00 | 140.583115 | 142.887756 | 139.292511 | 142.426819 | 12,157,962 | 0 | 0 | 0700.HK |
2015-11-09T00:00:00 | 141.504959 | 143.256485 | 139.661255 | 140.122177 | 15,174,340 | 0 | 0 | 0700.HK |
2015-11-10T00:00:00 | 138.370651 | 139.015945 | 136.803497 | 138.647202 | 15,125,054 | 0 | 0 | 0700.HK |
2015-11-11T00:00:00 | 140.767487 | 142.426819 | 139.015945 | 139.661255 | 27,727,486 | 0 | 0 | 0700.HK |
2015-11-12T00:00:00 | 141.504959 | 143.533051 | 140.583115 | 142.887756 | 25,045,365 | 0 | 0 | 0700.HK |
2015-11-13T00:00:00 | 140.122177 | 141.320587 | 139.476883 | 140.306549 | 14,093,483 | 0 | 0 | 0700.HK |
2015-11-16T00:00:00 | 137.172241 | 138.555023 | 136.987869 | 137.448792 | 15,301,504 | 0 | 0 | 0700.HK |
2015-11-17T00:00:00 | 139.200317 | 141.689331 | 138.739395 | 139.384689 | 16,867,971 | 0 | 0 | 0700.HK |
2015-11-18T00:00:00 | 141.044037 | 141.136215 | 138.739395 | 139.569061 | 10,388,413 | 0 | 0 | 0700.HK |
2015-11-19T00:00:00 | 141.597153 | 142.611191 | 140.122177 | 141.136215 | 14,442,708 | 0 | 0 | 0700.HK |
2015-11-20T00:00:00 | 141.136215 | 143.256485 | 140.122177 | 142.979935 | 12,095,477 | 0 | 0 | 0700.HK |
2015-11-23T00:00:00 | 144.270538 | 145.100204 | 142.887756 | 143.348679 | 14,546,053 | 0 | 0 | 0700.HK |
2015-11-24T00:00:00 | 143.809601 | 144.362717 | 142.887756 | 143.901794 | 10,746,125 | 0 | 0 | 0700.HK |
2015-11-25T00:00:00 | 144.45491 | 144.45491 | 143.256485 | 144.178345 | 14,186,484 | 0 | 0 | 0700.HK |
2015-11-26T00:00:00 | 145.65332 | 145.929871 | 143.533051 | 143.533051 | 15,234,486 | 0 | 0 | 0700.HK |
2015-11-27T00:00:00 | 143.072113 | 143.348679 | 140.398743 | 141.228409 | 17,797,824 | 0 | 0 | 0700.HK |
2015-11-30T00:00:00 | 141.597153 | 143.625229 | 139.753433 | 142.242447 | 35,440,695 | 0 | 0 | 0700.HK |
2015-12-01T00:00:00 | 144.178345 | 145.192383 | 141.781525 | 142.242447 | 28,177,429 | 0 | 0 | 0700.HK |
2015-12-02T00:00:00 | 142.795563 | 143.348679 | 141.044037 | 141.689331 | 22,467,429 | 0 | 0 | 0700.HK |
2015-12-03T00:00:00 | 141.781525 | 143.256485 | 141.044037 | 142.334641 | 30,478,444 | 0 | 0 | 0700.HK |
2015-12-04T00:00:00 | 139.200317 | 139.753433 | 137.356613 | 139.200317 | 54,128,339 | 0 | 0 | 0700.HK |
2015-12-07T00:00:00 | 140.675293 | 140.767487 | 138.831573 | 139.108139 | 23,073,955 | 0 | 0 | 0700.HK |
2015-12-08T00:00:00 | 139.200317 | 139.200317 | 136.803497 | 138.001907 | 19,298,441 | 0 | 0 | 0700.HK |
2015-12-09T00:00:00 | 136.803497 | 140.122177 | 136.803497 | 138.923767 | 20,422,706 | 0 | 0 | 0700.HK |
2015-12-10T00:00:00 | 140.029999 | 140.029999 | 138.278473 | 138.647202 | 14,587,823 | 0 | 0 | 0700.HK |
2015-12-11T00:00:00 | 139.108139 | 139.292511 | 135.420715 | 136.06601 | 21,345,358 | 0 | 0 | 0700.HK |
2015-12-14T00:00:00 | 134.130112 | 135.328522 | 131.82547 | 135.051971 | 18,230,152 | 0 | 0 | 0700.HK |
2015-12-15T00:00:00 | 135.236343 | 137.633163 | 135.051971 | 135.973831 | 17,488,277 | 0 | 0 | 0700.HK |
2015-12-16T00:00:00 | 139.200317 | 140.122177 | 137.817535 | 139.937805 | 15,645,911 | 0 | 0 | 0700.HK |
2015-12-17T00:00:00 | 141.136215 | 141.689331 | 139.476883 | 139.753433 | 17,343,809 | 0 | 0 | 0700.HK |
2015-12-18T00:00:00 | 139.661255 | 140.398743 | 139.015945 | 139.476883 | 19,825,228 | 0 | 0 | 0700.HK |
2015-12-21T00:00:00 | 139.292511 | 139.476883 | 138.186279 | 138.555023 | 9,736,110 | 0 | 0 | 0700.HK |
2015-12-22T00:00:00 | 139.476883 | 139.476883 | 137.633163 | 139.015945 | 7,530,597 | 0 | 0 | 0700.HK |
2015-12-23T00:00:00 | 139.569061 | 140.583115 | 139.384689 | 140.306549 | 8,052,953 | 0 | 0 | 0700.HK |
2015-12-24T00:00:00 | 141.044037 | 141.044037 | 139.753433 | 139.937805 | 5,189,943 | 0 | 0 | 0700.HK |
2015-12-28T00:00:00 | 140.490921 | 140.583115 | 138.831573 | 139.108139 | 7,279,028 | 0 | 0 | 0700.HK |
2015-12-29T00:00:00 | 139.845627 | 140.122177 | 138.555023 | 139.015945 | 7,996,349 | 0 | 0 | 0700.HK |
2015-12-30T00:00:00 | 140.029999 | 140.490921 | 138.739395 | 138.923767 | 7,730,687 | 0 | 0 | 0700.HK |
2015-12-31T00:00:00 | 139.661255 | 140.767487 | 139.292511 | 140.583115 | 7,435,093 | 0 | 0 | 0700.HK |
2016-01-04T00:00:00 | 139.569061 | 140.122177 | 137.080048 | 137.448792 | 17,407,496 | 0 | 0 | 0700.HK |
2016-01-05T00:00:00 | 137.172241 | 138.739395 | 135.14415 | 135.881638 | 17,542,827 | 0 | 0 | 0700.HK |
2016-01-06T00:00:00 | 134.314484 | 135.420715 | 133.761368 | 134.591034 | 16,938,124 | 0 | 0 | 0700.HK |
2016-01-07T00:00:00 | 133.300446 | 134.591034 | 129.059906 | 129.244278 | 25,670,472 | 0 | 0 | 0700.HK |
2016-01-08T00:00:00 | 129.797394 | 132.470764 | 129.797394 | 131.456726 | 20,138,495 | 0 | 0 | 0700.HK |
2016-01-11T00:00:00 | 127.400558 | 130.258316 | 126.939636 | 127.216187 | 24,257,707 | 0 | 0 | 0700.HK |
2016-01-12T00:00:00 | 126.294334 | 128.875534 | 125.280289 | 125.464661 | 23,950,128 | 0 | 0 | 0700.HK |
2016-01-13T00:00:00 | 126.38652 | 129.059906 | 126.294334 | 126.663078 | 25,886,062 | 0 | 0 | 0700.HK |
2016-01-14T00:00:00 | 124.911545 | 127.677116 | 124.450623 | 126.38652 | 28,761,138 | 0 | 0 | 0700.HK |
2016-01-15T00:00:00 | 126.478706 | 128.50679 | 125.649033 | 126.294334 | 26,001,675 | 0 | 0 | 0700.HK |
2016-01-18T00:00:00 | 124.450623 | 126.84745 | 123.805321 | 125.372475 | 23,777,170 | 0 | 0 | 0700.HK |
2016-01-19T00:00:00 | 125.372475 | 129.059906 | 125.372475 | 128.875534 | 24,521,032 | 0 | 0 | 0700.HK |
2016-01-20T00:00:00 | 126.202148 | 126.84745 | 123.344391 | 124.819366 | 28,683,383 | 0 | 0 | 0700.HK |
2016-01-21T00:00:00 | 125.556847 | 127.861488 | 122.699097 | 122.699097 | 33,124,887 | 0 | 0 | 0700.HK |
2016-01-22T00:00:00 | 125.464661 | 128.78334 | 125.464661 | 128.138046 | 26,630,029 | 0 | 0 | 0700.HK |
2016-01-25T00:00:00 | 129.059906 | 133.392624 | 128.50679 | 133.02388 | 33,795,504 | 0 | 0 | 0700.HK |
2016-01-26T00:00:00 | 130.995804 | 132.286407 | 129.613022 | 130.719238 | 27,487,065 | 0 | 0 | 0700.HK |
2016-01-27T00:00:00 | 132.655136 | 133.208252 | 128.138046 | 129.520828 | 29,721,586 | 0 | 0 | 0700.HK |
2016-01-28T00:00:00 | 129.520828 | 132.194214 | 128.50679 | 130.534866 | 26,116,254 | 0 | 0 | 0700.HK |
2016-01-29T00:00:00 | 130.073944 | 133.669189 | 130.073944 | 133.576996 | 30,735,595 | 0 | 0 | 0700.HK |
2016-02-01T00:00:00 | 134.867599 | 135.605087 | 133.484818 | 135.512894 | 22,195,440 | 0 | 0 | 0700.HK |
2016-02-02T00:00:00 | 136.158203 | 136.158203 | 132.74733 | 134.222305 | 18,664,606 | 0 | 0 | 0700.HK |
2016-02-03T00:00:00 | 131.087982 | 131.087982 | 129.059906 | 130.534866 | 24,226,636 | 0 | 0 | 0700.HK |
2016-02-04T00:00:00 | 131.82547 | 131.917664 | 130.442688 | 130.811432 | 17,687,922 | 0 | 0 | 0700.HK |
2016-02-05T00:00:00 | 131.54892 | 133.208252 | 130.995804 | 132.655136 | 13,803,110 | 0 | 0 | 0700.HK |
2016-02-11T00:00:00 | 126.478706 | 127.861488 | 123.620949 | 125.280289 | 39,267,710 | 0 | 0 | 0700.HK |
2016-02-12T00:00:00 | 122.330353 | 124.358437 | 121.777237 | 122.883461 | 26,991,807 | 0 | 0 | 0700.HK |
2016-02-15T00:00:00 | 126.017776 | 127.769302 | 124.72718 | 127.400558 | 23,538,825 | 0 | 0 | 0700.HK |
2016-02-16T00:00:00 | 127.400558 | 129.42865 | 127.400558 | 128.414597 | 16,841,689 | 0 | 0 | 0700.HK |
2016-02-17T00:00:00 | 129.981766 | 130.442688 | 126.570892 | 127.400558 | 18,718,340 | 0 | 0 | 0700.HK |
2016-02-18T00:00:00 | 130.90361 | 131.364548 | 128.322418 | 131.180176 | 22,174,551 | 0 | 0 | 0700.HK |
2016-02-19T00:00:00 | 129.981766 | 131.54892 | 129.336456 | 130.166122 | 13,461,766 | 0 | 0 | 0700.HK |
2016-02-22T00:00:00 | 129.981766 | 131.087982 | 129.520828 | 130.62706 | 10,771,604 | 0 | 0 | 0700.HK |
2016-02-23T00:00:00 | 131.364548 | 131.641098 | 129.613022 | 130.811432 | 12,494,795 | 0 | 0 | 0700.HK |
2016-02-24T00:00:00 | 130.62706 | 130.62706 | 127.769302 | 129.42865 | 16,416,296 | 0 | 0 | 0700.HK |
2016-02-25T00:00:00 | 129.42865 | 129.981766 | 127.861488 | 128.138046 | 11,840,033 | 0 | 0 | 0700.HK |
2016-02-26T00:00:00 | 129.797394 | 132.009842 | 129.797394 | 131.54892 | 18,834,969 | 0 | 0 | 0700.HK |
2016-02-29T00:00:00 | 131.54892 | 131.641098 | 128.691162 | 130.811432 | 15,490,648 | 0 | 0 | 0700.HK |
2016-03-01T00:00:00 | 130.90361 | 133.300446 | 130.442688 | 133.208252 | 16,809,198 | 0 | 0 | 0700.HK |
2016-03-02T00:00:00 | 135.605087 | 136.895676 | 134.406677 | 136.711304 | 26,570,950 | 0 | 0 | 0700.HK |
2016-03-03T00:00:00 | 137.356613 | 137.356613 | 134.591034 | 136.06601 | 17,311,807 | 0 | 0 | 0700.HK |
2016-03-04T00:00:00 | 136.895676 | 137.725357 | 134.130112 | 135.697266 | 21,384,257 | 0 | 0 | 0700.HK |
2016-03-07T00:00:00 | 136.434753 | 136.987869 | 134.130112 | 135.051971 | 14,911,361 | 0 | 0 | 0700.HK |
2016-03-08T00:00:00 | 133.94574 | 135.420715 | 132.839508 | 134.867599 | 12,413,427 | 0 | 0 | 0700.HK |
2016-03-09T00:00:00 | 133.669189 | 134.406677 | 132.194214 | 134.314484 | 15,259,850 | 0 | 0 | 0700.HK |
2016-03-10T00:00:00 | 133.761368 | 134.775406 | 133.484818 | 133.669189 | 10,954,673 | 0 | 0 | 0700.HK |
2016-03-11T00:00:00 | 133.484818 | 136.895676 | 133.02388 | 136.526947 | 18,982,284 | 0 | 0 | 0700.HK |
2016-03-14T00:00:00 | 137.356613 | 141.504959 | 136.803497 | 141.320587 | 32,195,517 | 0 | 0 | 0700.HK |
2016-03-15T00:00:00 | 139.015945 | 141.504959 | 138.831573 | 139.476883 | 17,581,817 | 0 | 0 | 0700.HK |
2016-03-16T00:00:00 | 139.015945 | 139.661255 | 137.540985 | 139.108139 | 15,102,556 | 0 | 0 | 0700.HK |
2016-03-17T00:00:00 | 141.044037 | 141.504959 | 139.200317 | 140.398743 | 14,805,005 | 0 | 0 | 0700.HK |
2016-03-18T00:00:00 | 146.57518 | 146.759552 | 143.625229 | 145.561127 | 56,418,788 | 0 | 0 | 0700.HK |
2016-03-21T00:00:00 | 146.206436 | 146.298615 | 144.823654 | 145.745499 | 20,194,965 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.