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 |
|---|---|---|---|---|---|---|---|---|
2016-08-17T00:00:00 | 180.130753 | 182.435394 | 176.719879 | 177.918289 | 20,039,183 | 0 | 0 | 0700.HK |
2016-08-18T00:00:00 | 188.980576 | 188.980576 | 184.094727 | 187.136856 | 44,816,218 | 0 | 0 | 0700.HK |
2016-08-19T00:00:00 | 188.980576 | 188.980576 | 185.846252 | 186.030624 | 13,630,433 | 0 | 0 | 0700.HK |
2016-08-22T00:00:00 | 186.214996 | 188.796204 | 185.66188 | 188.796204 | 12,423,713 | 0 | 0 | 0700.HK |
2016-08-23T00:00:00 | 188.243088 | 189.349319 | 186.58374 | 187.689972 | 9,675,377 | 0 | 0 | 0700.HK |
2016-08-24T00:00:00 | 187.689972 | 188.611832 | 184.740036 | 185.293152 | 14,776,232 | 0 | 0 | 0700.HK |
2016-08-25T00:00:00 | 186.214996 | 186.214996 | 183.910355 | 183.910355 | 11,923,473 | 0 | 0 | 0700.HK |
2016-08-26T00:00:00 | 183.633804 | 186.768112 | 183.633804 | 184.740036 | 8,773,332 | 0 | 0 | 0700.HK |
2016-08-29T00:00:00 | 185.10878 | 186.399368 | 184.371292 | 185.66188 | 10,675,812 | 0 | 0 | 0700.HK |
2016-08-30T00:00:00 | 186.952484 | 188.980576 | 186.214996 | 188.796204 | 12,744,067 | 0 | 0 | 0700.HK |
2016-08-31T00:00:00 | 188.980576 | 188.980576 | 185.293152 | 186.030624 | 16,615,992 | 0 | 0 | 0700.HK |
2016-09-01T00:00:00 | 185.293152 | 187.5056 | 185.10878 | 186.768112 | 14,759,342 | 0 | 0 | 0700.HK |
2016-09-02T00:00:00 | 186.768112 | 188.611832 | 185.477524 | 186.030624 | 17,820,105 | 0 | 0 | 0700.HK |
2016-09-05T00:00:00 | 188.611832 | 194.142975 | 187.689972 | 193.774231 | 20,504,634 | 0 | 0 | 0700.HK |
2016-09-06T00:00:00 | 193.589859 | 199.858475 | 192.667999 | 198.199142 | 20,672,647 | 0 | 0 | 0700.HK |
2016-09-07T00:00:00 | 199.120987 | 199.489731 | 194.696075 | 196.539795 | 19,099,614 | 0 | 0 | 0700.HK |
2016-09-08T00:00:00 | 195.064819 | 199.120987 | 194.880447 | 198.199142 | 16,807,110 | 0 | 0 | 0700.HK |
2016-09-09T00:00:00 | 197.830399 | 199.305359 | 195.617935 | 197.092911 | 21,996,630 | 0 | 0 | 0700.HK |
2016-09-12T00:00:00 | 193.589859 | 194.142975 | 190.271164 | 190.82428 | 21,609,933 | 0 | 0 | 0700.HK |
2016-09-13T00:00:00 | 192.667999 | 195.064819 | 191.008652 | 191.74614 | 16,128,610 | 0 | 0 | 0700.HK |
2016-09-14T00:00:00 | 190.455536 | 193.221115 | 190.455536 | 192.299255 | 8,348,334 | 0 | 0 | 0700.HK |
2016-09-15T00:00:00 | 191.74614 | 195.617935 | 191.74614 | 193.405487 | 19,588,828 | 0 | 0 | 0700.HK |
2016-09-19T00:00:00 | 195.249191 | 195.617935 | 191.377396 | 193.036743 | 19,949,801 | 0 | 0 | 0700.HK |
2016-09-20T00:00:00 | 193.589859 | 193.774231 | 191.74614 | 192.667999 | 13,165,684 | 0 | 0 | 0700.HK |
2016-09-21T00:00:00 | 192.299255 | 194.880447 | 191.377396 | 194.696075 | 12,491,005 | 0 | 0 | 0700.HK |
2016-09-22T00:00:00 | 197.277283 | 198.936615 | 196.539795 | 197.830399 | 19,357,149 | 0 | 0 | 0700.HK |
2016-09-23T00:00:00 | 196.724167 | 203.545898 | 195.986679 | 201.149078 | 27,092,906 | 0 | 0 | 0700.HK |
2016-09-26T00:00:00 | 200.411591 | 200.411591 | 195.617935 | 196.355423 | 20,158,909 | 0 | 0 | 0700.HK |
2016-09-27T00:00:00 | 198.199142 | 200.411591 | 197.277283 | 198.936615 | 15,991,298 | 0 | 0 | 0700.HK |
2016-09-28T00:00:00 | 197.277283 | 200.227219 | 197.277283 | 199.674103 | 8,857,345 | 0 | 0 | 0700.HK |
2016-09-29T00:00:00 | 200.964706 | 201.33345 | 199.120987 | 200.595963 | 12,064,880 | 0 | 0 | 0700.HK |
2016-09-30T00:00:00 | 198.383514 | 199.858475 | 196.355423 | 196.355423 | 16,121,230 | 0 | 0 | 0700.HK |
2016-10-03T00:00:00 | 199.489731 | 200.595963 | 198.752243 | 199.858475 | 10,868,429 | 0 | 0 | 0700.HK |
2016-10-04T00:00:00 | 200.227219 | 200.595963 | 198.567886 | 200.411591 | 8,387,074 | 0 | 0 | 0700.HK |
2016-10-05T00:00:00 | 199.674103 | 200.411591 | 198.936615 | 200.411591 | 7,220,623 | 0 | 0 | 0700.HK |
2016-10-06T00:00:00 | 200.964706 | 200.964706 | 199.674103 | 200.411591 | 11,567,729 | 0 | 0 | 0700.HK |
2016-10-07T00:00:00 | 199.674103 | 200.411591 | 198.567886 | 199.305359 | 9,649,372 | 0 | 0 | 0700.HK |
2016-10-11T00:00:00 | 200.411591 | 201.149078 | 197.646027 | 198.936615 | 13,782,859 | 0 | 0 | 0700.HK |
2016-10-12T00:00:00 | 196.908539 | 197.461655 | 194.511703 | 196.724167 | 18,077,963 | 0 | 0 | 0700.HK |
2016-10-13T00:00:00 | 194.511703 | 196.539795 | 193.036743 | 193.589859 | 18,317,234 | 0 | 0 | 0700.HK |
2016-10-14T00:00:00 | 192.114883 | 194.511703 | 192.114883 | 192.667999 | 15,214,223 | 0 | 0 | 0700.HK |
2016-10-17T00:00:00 | 192.667999 | 193.589859 | 191.008652 | 192.483627 | 10,598,083 | 0 | 0 | 0700.HK |
2016-10-18T00:00:00 | 193.036743 | 196.539795 | 192.667999 | 195.802307 | 13,302,412 | 0 | 0 | 0700.HK |
2016-10-19T00:00:00 | 194.880447 | 197.646027 | 194.880447 | 196.171051 | 8,225,098 | 0 | 0 | 0700.HK |
2016-10-20T00:00:00 | 197.277283 | 198.567886 | 196.724167 | 197.461655 | 8,929,043 | 0 | 0 | 0700.HK |
2016-10-21T00:00:00 | 197.461655 | 197.461655 | 197.461655 | 197.461655 | 0 | 0 | 0 | 0700.HK |
2016-10-24T00:00:00 | 197.092911 | 198.567886 | 195.617935 | 198.567886 | 16,891,604 | 0 | 0 | 0700.HK |
2016-10-25T00:00:00 | 199.305359 | 199.305359 | 198.014771 | 198.014771 | 9,084,248 | 0 | 0 | 0700.HK |
2016-10-26T00:00:00 | 196.355423 | 198.936615 | 195.617935 | 195.617935 | 9,518,945 | 0 | 0 | 0700.HK |
2016-10-27T00:00:00 | 195.986679 | 196.724167 | 193.589859 | 194.142975 | 11,592,317 | 0 | 0 | 0700.HK |
2016-10-28T00:00:00 | 194.142975 | 194.327332 | 189.164948 | 191.74614 | 19,398,159 | 0 | 0 | 0700.HK |
2016-10-31T00:00:00 | 192.667999 | 192.667999 | 189.718063 | 189.718063 | 13,119,041 | 0 | 0 | 0700.HK |
2016-11-01T00:00:00 | 191.561768 | 193.221115 | 191.008652 | 191.008652 | 16,299,727 | 0 | 0 | 0700.HK |
2016-11-02T00:00:00 | 188.980576 | 190.271164 | 187.5056 | 188.42746 | 15,046,194 | 0 | 0 | 0700.HK |
2016-11-03T00:00:00 | 186.58374 | 187.5056 | 185.10878 | 186.214996 | 18,943,886 | 0 | 0 | 0700.HK |
2016-11-04T00:00:00 | 184.18692 | 186.399368 | 183.910355 | 184.371292 | 18,465,944 | 0 | 0 | 0700.HK |
2016-11-07T00:00:00 | 183.449432 | 190.639908 | 183.449432 | 188.243088 | 17,448,960 | 0 | 0 | 0700.HK |
2016-11-08T00:00:00 | 189.718063 | 191.008652 | 188.42746 | 189.533691 | 13,403,896 | 0 | 0 | 0700.HK |
2016-11-09T00:00:00 | 190.639908 | 190.639908 | 183.910355 | 186.58374 | 36,505,960 | 0 | 0 | 0700.HK |
2016-11-10T00:00:00 | 190.271164 | 193.036743 | 189.902435 | 191.930511 | 20,586,129 | 0 | 0 | 0700.HK |
2016-11-11T00:00:00 | 187.136856 | 187.874344 | 184.371292 | 184.371292 | 49,194,464 | 0 | 0 | 0700.HK |
2016-11-14T00:00:00 | 180.499496 | 180.683868 | 177.180801 | 177.549545 | 54,598,070 | 0 | 0 | 0700.HK |
2016-11-15T00:00:00 | 175.152725 | 178.840149 | 174.876175 | 178.102661 | 33,291,131 | 0 | 0 | 0700.HK |
2016-11-16T00:00:00 | 180.683868 | 183.910355 | 180.222931 | 181.513535 | 29,288,996 | 0 | 0 | 0700.HK |
2016-11-17T00:00:00 | 179.762009 | 182.251022 | 178.287033 | 179.577637 | 29,581,220 | 0 | 0 | 0700.HK |
2016-11-18T00:00:00 | 179.854187 | 182.06665 | 178.655777 | 180.130753 | 18,543,332 | 0 | 0 | 0700.HK |
2016-11-21T00:00:00 | 179.854187 | 180.315125 | 176.996445 | 178.471405 | 16,434,738 | 0 | 0 | 0700.HK |
2016-11-22T00:00:00 | 180.591675 | 180.960419 | 178.932343 | 180.499496 | 14,110,586 | 0 | 0 | 0700.HK |
2016-11-23T00:00:00 | 180.86824 | 180.960419 | 178.379227 | 179.116714 | 16,951,978 | 0 | 0 | 0700.HK |
2016-11-24T00:00:00 | 178.379227 | 178.932343 | 176.719879 | 177.180801 | 16,768,475 | 0 | 0 | 0700.HK |
2016-11-25T00:00:00 | 178.102661 | 178.655777 | 177.088623 | 177.918289 | 8,480,037 | 0 | 0 | 0700.HK |
2016-11-28T00:00:00 | 177.918289 | 181.421356 | 177.918289 | 180.038559 | 17,956,724 | 0 | 0 | 0700.HK |
2016-11-29T00:00:00 | 181.605713 | 182.343201 | 177.918289 | 177.918289 | 21,417,285 | 0 | 0 | 0700.HK |
2016-11-30T00:00:00 | 177.826111 | 179.301086 | 177.088623 | 178.563599 | 19,411,051 | 0 | 0 | 0700.HK |
2016-12-01T00:00:00 | 179.762009 | 180.130753 | 178.194855 | 179.301086 | 16,775,956 | 0 | 0 | 0700.HK |
2016-12-02T00:00:00 | 176.074585 | 176.535507 | 174.783981 | 176.074585 | 34,338,203 | 0 | 0 | 0700.HK |
2016-12-05T00:00:00 | 175.152725 | 177.549545 | 174.415237 | 175.152725 | 16,142,705 | 0 | 0 | 0700.HK |
2016-12-06T00:00:00 | 176.904251 | 177.365173 | 174.783981 | 175.060532 | 11,749,403 | 0 | 0 | 0700.HK |
2016-12-07T00:00:00 | 175.798019 | 176.443329 | 174.783981 | 175.337097 | 10,800,382 | 0 | 0 | 0700.HK |
2016-12-08T00:00:00 | 177.733917 | 178.287033 | 175.244904 | 175.982391 | 17,118,684 | 0 | 0 | 0700.HK |
2016-12-09T00:00:00 | 174.230865 | 175.521469 | 171.834045 | 173.493378 | 24,940,671 | 0 | 0 | 0700.HK |
2016-12-12T00:00:00 | 175.060532 | 175.060532 | 169.990326 | 170.635635 | 23,822,970 | 0 | 0 | 0700.HK |
2016-12-13T00:00:00 | 172.387161 | 172.387161 | 170.35907 | 171.741852 | 17,779,847 | 0 | 0 | 0700.HK |
2016-12-14T00:00:00 | 173.309006 | 174.691803 | 172.202789 | 172.202789 | 20,099,564 | 0 | 0 | 0700.HK |
2016-12-15T00:00:00 | 170.912186 | 171.649673 | 168.515366 | 169.621582 | 25,823,391 | 0 | 0 | 0700.HK |
2016-12-16T00:00:00 | 168.054428 | 170.174698 | 168.054428 | 169.529404 | 23,621,862 | 0 | 0 | 0700.HK |
2016-12-19T00:00:00 | 167.96225 | 168.791916 | 167.96225 | 167.96225 | 11,859,570 | 0 | 0 | 0700.HK |
2016-12-20T00:00:00 | 167.777878 | 169.345032 | 166.487274 | 167.501312 | 13,931,792 | 0 | 0 | 0700.HK |
2016-12-21T00:00:00 | 167.501312 | 169.16066 | 167.501312 | 167.96225 | 12,278,741 | 0 | 0 | 0700.HK |
2016-12-22T00:00:00 | 168.976288 | 169.43721 | 167.04039 | 167.31694 | 16,305,544 | 0 | 0 | 0700.HK |
2016-12-23T00:00:00 | 166.856018 | 166.856018 | 165.565414 | 165.657608 | 17,747,649 | 0 | 0 | 0700.HK |
2016-12-28T00:00:00 | 166.856018 | 170.820007 | 166.210724 | 169.252838 | 19,765,965 | 0 | 0 | 0700.HK |
2016-12-29T00:00:00 | 168.699738 | 174.599609 | 168.699738 | 172.940262 | 23,995,160 | 0 | 0 | 0700.HK |
2016-12-30T00:00:00 | 175.152725 | 175.890213 | 174.230865 | 174.876175 | 14,733,805 | 0 | 0 | 0700.HK |
2017-01-03T00:00:00 | 173.309006 | 176.166763 | 173.309006 | 174.599609 | 10,454,200 | 0 | 0 | 0700.HK |
2017-01-04T00:00:00 | 175.521469 | 175.613647 | 173.401199 | 174.230865 | 12,378,814 | 0 | 0 | 0700.HK |
2017-01-05T00:00:00 | 176.074585 | 179.024521 | 175.798019 | 178.194855 | 22,284,386 | 0 | 0 | 0700.HK |
2017-01-06T00:00:00 | 180.86824 | 181.421356 | 179.485443 | 179.854187 | 21,779,703 | 0 | 0 | 0700.HK |
2017-01-09T00:00:00 | 181.329163 | 181.513535 | 179.946381 | 180.315125 | 14,758,563 | 0 | 0 | 0700.HK |
2017-01-10T00:00:00 | 182.06665 | 182.527573 | 180.776047 | 182.527573 | 16,953,594 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.