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 |
|---|---|---|---|---|---|---|---|---|
2016-03-22T00:00:00 | 147.404846 | 147.404846 | 145.65332 | 147.036102 | 21,637,715 | 0 | 0 | 0700.HK |
2016-03-23T00:00:00 | 147.312653 | 147.404846 | 146.022064 | 147.220474 | 16,746,586 | 0 | 0 | 0700.HK |
2016-03-24T00:00:00 | 146.57518 | 147.312653 | 145.376755 | 146.390808 | 20,004,563 | 0 | 0 | 0700.HK |
2016-03-29T00:00:00 | 146.57518 | 146.57518 | 144.731461 | 145.008026 | 18,247,118 | 0 | 0 | 0700.HK |
2016-03-30T00:00:00 | 146.57518 | 147.036102 | 145.561127 | 145.837692 | 22,598,126 | 0 | 0 | 0700.HK |
2016-03-31T00:00:00 | 146.85173 | 146.85173 | 144.823654 | 146.022064 | 19,000,406 | 0 | 0 | 0700.HK |
2016-04-01T00:00:00 | 147.128296 | 147.128296 | 145.468948 | 146.114243 | 17,395,068 | 0 | 0 | 0700.HK |
2016-04-05T00:00:00 | 144.731461 | 144.731461 | 142.334641 | 144.362717 | 15,729,586 | 0 | 0 | 0700.HK |
2016-04-06T00:00:00 | 145.284576 | 146.667358 | 144.731461 | 146.57518 | 19,265,677 | 0 | 0 | 0700.HK |
2016-04-07T00:00:00 | 147.404846 | 149.340744 | 147.128296 | 149.156372 | 23,616,936 | 0 | 0 | 0700.HK |
2016-04-08T00:00:00 | 147.957962 | 148.418884 | 146.759552 | 147.497025 | 16,449,003 | 0 | 0 | 0700.HK |
2016-04-11T00:00:00 | 145.837692 | 148.234512 | 145.837692 | 147.036102 | 10,198,789 | 0 | 0 | 0700.HK |
2016-04-12T00:00:00 | 147.404846 | 147.681396 | 146.759552 | 147.497025 | 13,356,425 | 0 | 0 | 0700.HK |
2016-04-13T00:00:00 | 149.340744 | 151.829758 | 148.603256 | 151.645386 | 35,296,728 | 0 | 0 | 0700.HK |
2016-04-14T00:00:00 | 152.567245 | 154.134399 | 148.879822 | 152.106308 | 27,445,992 | 0 | 0 | 0700.HK |
2016-04-15T00:00:00 | 151.645386 | 152.567245 | 150.631348 | 152.382874 | 12,375,627 | 0 | 0 | 0700.HK |
2016-04-18T00:00:00 | 152.106308 | 153.028168 | 151.276642 | 152.751617 | 9,889,521 | 0 | 0 | 0700.HK |
2016-04-19T00:00:00 | 152.659424 | 153.489105 | 150.631348 | 152.751617 | 14,793,078 | 0 | 0 | 0700.HK |
2016-04-20T00:00:00 | 152.567245 | 152.567245 | 148.879822 | 149.248566 | 16,790,217 | 0 | 0 | 0700.HK |
2016-04-21T00:00:00 | 150.262604 | 151.461014 | 149.432938 | 150.723526 | 14,231,766 | 0 | 0 | 0700.HK |
2016-04-22T00:00:00 | 148.418884 | 150.262604 | 147.681396 | 150.078232 | 9,564,153 | 0 | 0 | 0700.HK |
2016-04-25T00:00:00 | 147.865768 | 148.418884 | 147.128296 | 147.404846 | 11,638,578 | 0 | 0 | 0700.HK |
2016-04-26T00:00:00 | 148.418884 | 149.340744 | 146.390808 | 149.156372 | 9,379,764 | 0 | 0 | 0700.HK |
2016-04-27T00:00:00 | 147.681396 | 147.77359 | 146.022064 | 147.036102 | 12,528,863 | 0 | 0 | 0700.HK |
2016-04-28T00:00:00 | 148.142334 | 149.89386 | 147.497025 | 148.418884 | 20,240,494 | 0 | 0 | 0700.HK |
2016-04-29T00:00:00 | 147.497025 | 147.77359 | 146.390808 | 146.482986 | 11,828,173 | 0 | 0 | 0700.HK |
2016-05-03T00:00:00 | 146.482986 | 146.482986 | 142.979935 | 143.164307 | 16,637,913 | 0 | 0 | 0700.HK |
2016-05-04T00:00:00 | 143.533051 | 143.533051 | 141.412781 | 142.426819 | 17,763,120 | 0 | 0 | 0700.HK |
2016-05-05T00:00:00 | 141.044037 | 142.611191 | 140.583115 | 141.228409 | 14,810,794 | 0 | 0 | 0700.HK |
2016-05-06T00:00:00 | 141.320587 | 143.348679 | 140.306549 | 141.873703 | 17,230,759 | 0 | 0 | 0700.HK |
2016-05-09T00:00:00 | 143.348679 | 143.625229 | 142.150269 | 142.979935 | 10,223,280 | 0 | 0 | 0700.HK |
2016-05-10T00:00:00 | 142.242447 | 144.45491 | 142.242447 | 144.178345 | 12,851,789 | 0 | 0 | 0700.HK |
2016-05-11T00:00:00 | 146.022064 | 146.022064 | 143.809601 | 144.270538 | 12,567,391 | 0 | 0 | 0700.HK |
2016-05-12T00:00:00 | 144.362717 | 144.362717 | 141.965897 | 142.150269 | 14,402,019 | 0 | 0 | 0700.HK |
2016-05-13T00:00:00 | 143.440857 | 144.086166 | 141.689331 | 142.979935 | 19,625,822 | 0 | 0 | 0700.HK |
2016-05-16T00:00:00 | 143.901794 | 147.77359 | 143.625229 | 147.404846 | 23,404,798 | 0 | 0 | 0700.HK |
2016-05-17T00:00:00 | 149.617294 | 151.461014 | 148.326706 | 150.17041 | 24,549,516 | 0 | 0 | 0700.HK |
2016-05-18T00:00:00 | 148.418884 | 149.709488 | 147.497025 | 148.511078 | 22,409,505 | 0 | 0 | 0700.HK |
2016-05-19T00:00:00 | 143.164307 | 146.667358 | 143.164307 | 144.915833 | 38,265,315 | 0 | 0 | 0700.HK |
2016-05-20T00:00:00 | 143.164307 | 146.759552 | 143.164307 | 146.114243 | 20,811,861 | 0.47 | 0 | 0700.HK |
2016-05-23T00:00:00 | 147.128296 | 148.972 | 146.390808 | 146.667358 | 13,251,183 | 0 | 0 | 0700.HK |
2016-05-24T00:00:00 | 147.497025 | 148.418884 | 147.128296 | 147.957962 | 13,373,091 | 0 | 0 | 0700.HK |
2016-05-25T00:00:00 | 150.262604 | 151.921936 | 150.078232 | 151.645386 | 23,409,279 | 0 | 0 | 0700.HK |
2016-05-26T00:00:00 | 152.01413 | 152.01413 | 149.801666 | 151.000092 | 15,683,329 | 0 | 0 | 0700.HK |
2016-05-27T00:00:00 | 152.106308 | 158.374939 | 151.645386 | 157.821823 | 44,773,664 | 0 | 0 | 0700.HK |
2016-05-30T00:00:00 | 157.821823 | 159.020233 | 156.162476 | 156.623413 | 23,596,862 | 0 | 0 | 0700.HK |
2016-05-31T00:00:00 | 158.559311 | 160.126465 | 157.637451 | 159.757721 | 61,001,414 | 0 | 0 | 0700.HK |
2016-06-01T00:00:00 | 158.559311 | 159.388977 | 156.531219 | 157.084335 | 18,820,645 | 0 | 0 | 0700.HK |
2016-06-02T00:00:00 | 156.715591 | 157.176529 | 155.240631 | 156.899963 | 23,281,378 | 0 | 0 | 0700.HK |
2016-06-03T00:00:00 | 156.992157 | 158.835861 | 156.254669 | 157.453079 | 29,770,035 | 0 | 0 | 0700.HK |
2016-06-06T00:00:00 | 156.807785 | 160.403015 | 156.807785 | 160.218643 | 18,571,284 | 0 | 0 | 0700.HK |
2016-06-07T00:00:00 | 161.324875 | 162.984222 | 160.863953 | 162.79985 | 18,717,376 | 0 | 0 | 0700.HK |
2016-06-08T00:00:00 | 162.79985 | 162.79985 | 160.956131 | 162.154556 | 20,471,607 | 0 | 0 | 0700.HK |
2016-06-10T00:00:00 | 164.551376 | 164.551376 | 161.140503 | 161.417068 | 22,125,813 | 0 | 0 | 0700.HK |
2016-06-13T00:00:00 | 156.807785 | 158.374939 | 155.978104 | 156.254669 | 22,963,768 | 0 | 0 | 0700.HK |
2016-06-14T00:00:00 | 155.609375 | 156.162476 | 154.503143 | 155.148438 | 19,234,867 | 0 | 0 | 0700.HK |
2016-06-15T00:00:00 | 154.595322 | 160.495209 | 154.226578 | 159.481171 | 20,437,650 | 0 | 0 | 0700.HK |
2016-06-16T00:00:00 | 159.296799 | 159.481171 | 155.240631 | 155.609375 | 16,373,368 | 0 | 0 | 0700.HK |
2016-06-17T00:00:00 | 157.176529 | 157.914001 | 154.41095 | 155.701553 | 19,396,087 | 0 | 0 | 0700.HK |
2016-06-20T00:00:00 | 156.715591 | 157.821823 | 155.793732 | 157.360901 | 10,227,479 | 0 | 0 | 0700.HK |
2016-06-21T00:00:00 | 158.559311 | 159.757721 | 157.637451 | 159.388977 | 10,939,128 | 0 | 0 | 0700.HK |
2016-06-22T00:00:00 | 159.573349 | 163.99826 | 159.388977 | 163.260773 | 21,298,592 | 0 | 0 | 0700.HK |
2016-06-23T00:00:00 | 162.246735 | 162.615479 | 159.757721 | 162.338913 | 13,274,020 | 0 | 0 | 0700.HK |
2016-06-24T00:00:00 | 161.140503 | 163.72171 | 154.964066 | 160.218643 | 33,187,954 | 0 | 0 | 0700.HK |
2016-06-27T00:00:00 | 156.807785 | 158.651489 | 156.807785 | 157.545273 | 16,988,903 | 0 | 0 | 0700.HK |
2016-06-28T00:00:00 | 153.950027 | 157.453079 | 153.950027 | 157.176529 | 19,473,594 | 0 | 0 | 0700.HK |
2016-06-29T00:00:00 | 157.084335 | 159.204605 | 157.084335 | 158.928055 | 14,701,784 | 0 | 0 | 0700.HK |
2016-06-30T00:00:00 | 161.232697 | 162.79985 | 160.126465 | 162.338913 | 18,351,024 | 0 | 0 | 0700.HK |
2016-07-04T00:00:00 | 164.182632 | 165.473236 | 163.168594 | 164.92012 | 17,603,616 | 0 | 0 | 0700.HK |
2016-07-05T00:00:00 | 165.012299 | 165.012299 | 162.338913 | 162.615479 | 10,372,609 | 0 | 0 | 0700.HK |
2016-07-06T00:00:00 | 160.495209 | 161.785812 | 159.481171 | 160.679581 | 12,648,442 | 0 | 0 | 0700.HK |
2016-07-07T00:00:00 | 161.324875 | 163.537338 | 160.956131 | 162.523285 | 8,695,388 | 0 | 0 | 0700.HK |
2016-07-08T00:00:00 | 163.352966 | 164.459183 | 162.615479 | 163.168594 | 14,996,754 | 0 | 0 | 0700.HK |
2016-07-11T00:00:00 | 165.84198 | 166.671646 | 165.196671 | 165.934158 | 13,937,686 | 0 | 0 | 0700.HK |
2016-07-12T00:00:00 | 167.501312 | 167.501312 | 164.551376 | 166.763824 | 15,012,680 | 0 | 0 | 0700.HK |
2016-07-13T00:00:00 | 166.671646 | 167.501312 | 166.302902 | 167.04039 | 12,159,515 | 0 | 0 | 0700.HK |
2016-07-14T00:00:00 | 166.487274 | 169.621582 | 165.84198 | 169.16066 | 13,745,514 | 0 | 0 | 0700.HK |
2016-07-15T00:00:00 | 169.898148 | 171.649673 | 168.791916 | 170.35907 | 16,802,066 | 0 | 0 | 0700.HK |
2016-07-18T00:00:00 | 169.621582 | 171.28093 | 169.345032 | 170.543442 | 10,883,330 | 0 | 0 | 0700.HK |
2016-07-19T00:00:00 | 170.08252 | 170.543442 | 168.791916 | 168.976288 | 12,781,610 | 0 | 0 | 0700.HK |
2016-07-20T00:00:00 | 169.990326 | 171.465302 | 169.16066 | 171.096558 | 14,458,815 | 0 | 0 | 0700.HK |
2016-07-21T00:00:00 | 171.649673 | 171.926224 | 169.898148 | 170.174698 | 16,049,608 | 0 | 0 | 0700.HK |
2016-07-22T00:00:00 | 170.543442 | 171.096558 | 169.252838 | 170.727814 | 8,458,286 | 0 | 0 | 0700.HK |
2016-07-25T00:00:00 | 172.294968 | 173.309006 | 170.727814 | 173.309006 | 8,439,436 | 0 | 0 | 0700.HK |
2016-07-26T00:00:00 | 171.649673 | 174.876175 | 171.649673 | 171.741852 | 15,964,111 | 0 | 0 | 0700.HK |
2016-07-27T00:00:00 | 171.465302 | 174.230865 | 171.465302 | 174.230865 | 13,113,157 | 0 | 0 | 0700.HK |
2016-07-28T00:00:00 | 172.848083 | 174.599609 | 172.018417 | 174.230865 | 12,633,362 | 0 | 0 | 0700.HK |
2016-07-29T00:00:00 | 174.323059 | 174.968353 | 171.926224 | 171.926224 | 14,483,041 | 0 | 0 | 0700.HK |
2016-08-01T00:00:00 | 172.387161 | 173.032455 | 169.805954 | 170.08252 | 22,485,710 | 0 | 0 | 0700.HK |
2016-08-02T00:00:00 | 170.08252 | 170.08252 | 170.08252 | 170.08252 | 0 | 0 | 0 | 0700.HK |
2016-08-03T00:00:00 | 167.777878 | 168.699738 | 167.31694 | 167.31694 | 19,972,701 | 0 | 0 | 0700.HK |
2016-08-04T00:00:00 | 168.423172 | 169.252838 | 167.501312 | 168.330994 | 10,456,799 | 0 | 0 | 0700.HK |
2016-08-05T00:00:00 | 168.699738 | 171.55748 | 168.2388 | 170.174698 | 10,883,081 | 0 | 0 | 0700.HK |
2016-08-08T00:00:00 | 171.649673 | 174.138687 | 171.649673 | 174.046494 | 12,916,813 | 0 | 0 | 0700.HK |
2016-08-09T00:00:00 | 173.769943 | 174.691803 | 172.848083 | 173.493378 | 8,822,743 | 0 | 0 | 0700.HK |
2016-08-10T00:00:00 | 172.47934 | 174.230865 | 172.387161 | 173.309006 | 8,140,708 | 0 | 0 | 0700.HK |
2016-08-11T00:00:00 | 172.202789 | 173.954315 | 172.202789 | 173.954315 | 12,354,091 | 0 | 0 | 0700.HK |
2016-08-12T00:00:00 | 175.613647 | 176.535507 | 172.848083 | 173.124634 | 19,691,773 | 0 | 0 | 0700.HK |
2016-08-15T00:00:00 | 173.309006 | 176.719879 | 173.309006 | 176.166763 | 14,308,764 | 0 | 0 | 0700.HK |
2016-08-16T00:00:00 | 180.222931 | 182.06665 | 178.471405 | 180.130753 | 26,651,961 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.