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 |
|---|---|---|---|---|---|---|---|---|
2017-01-11T00:00:00 | 184.371292 | 185.66188 | 183.172882 | 185.10878 | 22,458,865 | 0 | 0 | 0700.HK |
2017-01-12T00:00:00 | 185.293152 | 185.293152 | 181.236984 | 183.26506 | 17,749,483 | 0 | 0 | 0700.HK |
2017-01-13T00:00:00 | 183.449432 | 184.555664 | 183.172882 | 184.094727 | 11,016,828 | 0 | 0 | 0700.HK |
2017-01-16T00:00:00 | 184.094727 | 184.094727 | 180.683868 | 181.329163 | 12,583,601 | 0 | 0 | 0700.HK |
2017-01-17T00:00:00 | 184.279099 | 184.279099 | 182.06665 | 182.251022 | 9,595,424 | 0 | 0 | 0700.HK |
2017-01-18T00:00:00 | 183.080688 | 184.18692 | 182.527573 | 184.094727 | 11,891,661 | 0 | 0 | 0700.HK |
2017-01-19T00:00:00 | 184.924408 | 184.924408 | 182.804138 | 183.910355 | 10,483,465 | 0 | 0 | 0700.HK |
2017-01-20T00:00:00 | 183.449432 | 183.818176 | 182.251022 | 182.251022 | 8,338,310 | 0 | 0 | 0700.HK |
2017-01-23T00:00:00 | 181.052612 | 183.725983 | 181.052612 | 182.343201 | 7,657,806 | 0 | 0 | 0700.HK |
2017-01-24T00:00:00 | 183.357254 | 183.357254 | 181.513535 | 182.343201 | 9,573,478 | 0 | 0 | 0700.HK |
2017-01-25T00:00:00 | 185.293152 | 185.293152 | 183.633804 | 185.10878 | 18,459,705 | 0 | 0 | 0700.HK |
2017-01-26T00:00:00 | 186.58374 | 189.349319 | 186.030624 | 188.980576 | 22,821,208 | 0 | 0 | 0700.HK |
2017-01-27T00:00:00 | 189.533691 | 189.533691 | 188.243088 | 188.42746 | 9,456,348 | 0 | 0 | 0700.HK |
2017-02-01T00:00:00 | 186.214996 | 190.639908 | 185.10878 | 190.455536 | 21,146,725 | 0 | 0 | 0700.HK |
2017-02-02T00:00:00 | 190.82428 | 192.114883 | 188.42746 | 189.164948 | 15,452,583 | 0 | 0 | 0700.HK |
2017-02-03T00:00:00 | 189.349319 | 190.271164 | 186.58374 | 188.980576 | 13,587,294 | 0 | 0 | 0700.HK |
2017-02-06T00:00:00 | 190.271164 | 191.193024 | 188.42746 | 191.193024 | 10,028,450 | 0 | 0 | 0700.HK |
2017-02-07T00:00:00 | 189.902435 | 191.193024 | 188.42746 | 189.349319 | 12,519,260 | 0 | 0 | 0700.HK |
2017-02-08T00:00:00 | 188.42746 | 189.164948 | 186.58374 | 188.058716 | 17,332,490 | 0 | 0 | 0700.HK |
2017-02-09T00:00:00 | 189.533691 | 190.82428 | 188.243088 | 188.243088 | 14,066,435 | 0 | 0 | 0700.HK |
2017-02-10T00:00:00 | 189.349319 | 189.902435 | 186.58374 | 186.768112 | 14,466,217 | 0 | 0 | 0700.HK |
2017-02-13T00:00:00 | 187.136856 | 188.980576 | 187.136856 | 187.689972 | 12,441,965 | 0 | 0 | 0700.HK |
2017-02-14T00:00:00 | 187.321228 | 187.874344 | 186.952484 | 186.952484 | 12,736,486 | 0 | 0 | 0700.HK |
2017-02-15T00:00:00 | 186.399368 | 191.561768 | 186.399368 | 190.455536 | 22,745,353 | 0 | 0 | 0700.HK |
2017-02-16T00:00:00 | 193.589859 | 196.355423 | 191.74614 | 195.433563 | 33,253,023 | 0 | 0 | 0700.HK |
2017-02-17T00:00:00 | 196.908539 | 198.199142 | 195.249191 | 195.617935 | 20,148,019 | 0 | 0 | 0700.HK |
2017-02-20T00:00:00 | 196.539795 | 198.383514 | 195.986679 | 197.277283 | 15,608,270 | 0 | 0 | 0700.HK |
2017-02-21T00:00:00 | 196.908539 | 198.014771 | 193.589859 | 194.511703 | 16,247,877 | 0 | 0 | 0700.HK |
2017-02-22T00:00:00 | 195.433563 | 198.199142 | 195.433563 | 198.199142 | 15,493,226 | 0 | 0 | 0700.HK |
2017-02-23T00:00:00 | 198.752243 | 199.489731 | 197.277283 | 198.014771 | 17,061,291 | 0 | 0 | 0700.HK |
2017-02-24T00:00:00 | 196.724167 | 197.461655 | 194.696075 | 194.696075 | 18,684,532 | 0 | 0 | 0700.HK |
2017-02-27T00:00:00 | 194.511703 | 196.908539 | 193.221115 | 193.774231 | 15,340,167 | 0 | 0 | 0700.HK |
2017-02-28T00:00:00 | 194.327332 | 195.064819 | 190.82428 | 190.82428 | 17,749,230 | 0 | 0 | 0700.HK |
2017-03-01T00:00:00 | 190.82428 | 191.193024 | 188.980576 | 190.639908 | 20,775,341 | 0 | 0 | 0700.HK |
2017-03-02T00:00:00 | 194.142975 | 194.511703 | 190.271164 | 190.271164 | 17,148,829 | 0 | 0 | 0700.HK |
2017-03-03T00:00:00 | 189.902435 | 192.483627 | 188.243088 | 191.008652 | 17,609,661 | 0 | 0 | 0700.HK |
2017-03-06T00:00:00 | 190.455536 | 193.958603 | 190.455536 | 192.852371 | 12,336,315 | 0 | 0 | 0700.HK |
2017-03-07T00:00:00 | 192.483627 | 195.986679 | 192.483627 | 195.249191 | 13,067,498 | 0 | 0 | 0700.HK |
2017-03-08T00:00:00 | 193.774231 | 195.986679 | 193.774231 | 195.617935 | 11,776,159 | 0 | 0 | 0700.HK |
2017-03-09T00:00:00 | 196.355423 | 196.355423 | 192.852371 | 193.405487 | 15,321,112 | 0 | 0 | 0700.HK |
2017-03-10T00:00:00 | 193.036743 | 196.171051 | 192.852371 | 195.802307 | 17,222,422 | 0 | 0 | 0700.HK |
2017-03-13T00:00:00 | 196.355423 | 198.936615 | 196.171051 | 198.567886 | 21,709,182 | 0 | 0 | 0700.HK |
2017-03-14T00:00:00 | 199.120987 | 199.120987 | 197.092911 | 197.830399 | 16,385,056 | 0 | 0 | 0700.HK |
2017-03-15T00:00:00 | 196.355423 | 198.752243 | 196.355423 | 197.830399 | 11,648,919 | 0 | 0 | 0700.HK |
2017-03-16T00:00:00 | 200.595963 | 203.545898 | 199.305359 | 203.545898 | 29,472,454 | 0 | 0 | 0700.HK |
2017-03-17T00:00:00 | 204.836502 | 205.389618 | 203.545898 | 204.65213 | 23,985,074 | 0 | 0 | 0700.HK |
2017-03-20T00:00:00 | 204.65213 | 210.367645 | 204.467758 | 210.367645 | 26,574,247 | 0 | 0 | 0700.HK |
2017-03-21T00:00:00 | 210.183273 | 211.842606 | 206.311478 | 210.920761 | 30,756,406 | 0 | 0 | 0700.HK |
2017-03-22T00:00:00 | 206.49585 | 209.261414 | 205.942734 | 207.602066 | 26,936,128 | 0 | 0 | 0700.HK |
2017-03-23T00:00:00 | 204.467758 | 206.127106 | 201.149078 | 205.57399 | 43,016,288 | 0 | 0 | 0700.HK |
2017-03-24T00:00:00 | 205.758362 | 207.786438 | 205.020874 | 207.602066 | 18,015,721 | 0 | 0 | 0700.HK |
2017-03-27T00:00:00 | 207.602066 | 210.552017 | 205.942734 | 207.233322 | 22,354,447 | 0 | 0 | 0700.HK |
2017-03-28T00:00:00 | 209.261414 | 209.261414 | 207.233322 | 208.339554 | 15,634,696 | 0 | 0 | 0700.HK |
2017-03-29T00:00:00 | 212.026978 | 212.211349 | 208.89267 | 210.183273 | 17,493,457 | 0 | 0 | 0700.HK |
2017-03-30T00:00:00 | 211.289505 | 211.289505 | 207.602066 | 207.602066 | 18,862,139 | 0 | 0 | 0700.HK |
2017-03-31T00:00:00 | 207.786438 | 208.708298 | 205.205246 | 205.389618 | 17,483,197 | 0 | 0 | 0700.HK |
2017-04-03T00:00:00 | 208.339554 | 208.339554 | 205.020874 | 207.602066 | 14,147,961 | 0 | 0 | 0700.HK |
2017-04-05T00:00:00 | 210.183273 | 210.920761 | 208.523926 | 210.920761 | 23,403,510 | 0 | 0 | 0700.HK |
2017-04-06T00:00:00 | 209.998901 | 210.920761 | 208.708298 | 210.183273 | 12,139,873 | 0 | 0 | 0700.HK |
2017-04-07T00:00:00 | 210.183273 | 210.367645 | 206.680222 | 209.445786 | 16,193,589 | 0 | 0 | 0700.HK |
2017-04-10T00:00:00 | 210.183273 | 210.552017 | 207.786438 | 208.708298 | 8,113,207 | 0 | 0 | 0700.HK |
2017-04-11T00:00:00 | 210.183273 | 210.183273 | 206.680222 | 207.417694 | 10,247,714 | 0 | 0 | 0700.HK |
2017-04-12T00:00:00 | 207.786438 | 212.948837 | 207.602066 | 212.948837 | 17,074,748 | 0 | 0 | 0700.HK |
2017-04-13T00:00:00 | 211.658234 | 215.530045 | 210.920761 | 212.580093 | 22,411,276 | 0 | 0 | 0700.HK |
2017-04-18T00:00:00 | 212.948837 | 213.686325 | 210.183273 | 210.183273 | 16,069,034 | 0 | 0 | 0700.HK |
2017-04-19T00:00:00 | 210.183273 | 213.317581 | 210.183273 | 212.211349 | 18,015,803 | 0 | 0 | 0700.HK |
2017-04-20T00:00:00 | 214.423813 | 218.111237 | 213.501953 | 218.111237 | 23,213,880 | 0 | 0 | 0700.HK |
2017-04-21T00:00:00 | 219.033096 | 220.876801 | 215.530045 | 217.926865 | 18,430,378 | 0 | 0 | 0700.HK |
2017-04-24T00:00:00 | 221.245544 | 221.245544 | 218.111237 | 219.40184 | 15,781,864 | 0 | 0 | 0700.HK |
2017-04-25T00:00:00 | 220.139313 | 223.826752 | 218.664352 | 223.826752 | 20,382,474 | 0 | 0 | 0700.HK |
2017-04-26T00:00:00 | 224.748596 | 225.486084 | 221.614288 | 222.72052 | 22,354,166 | 0 | 0 | 0700.HK |
2017-04-27T00:00:00 | 223.273636 | 225.854828 | 220.692429 | 225.486084 | 18,763,024 | 0 | 0 | 0700.HK |
2017-04-28T00:00:00 | 225.670456 | 225.670456 | 223.458008 | 224.379852 | 14,589,619 | 0 | 0 | 0700.HK |
2017-05-02T00:00:00 | 225.854828 | 228.989136 | 225.670456 | 228.989136 | 21,024,042 | 0 | 0 | 0700.HK |
2017-05-04T00:00:00 | 228.251663 | 228.251663 | 223.826752 | 224.748596 | 25,669,932 | 0 | 0 | 0700.HK |
2017-05-05T00:00:00 | 224.195496 | 224.932968 | 222.904892 | 224.748596 | 16,164,693 | 0 | 0 | 0700.HK |
2017-05-08T00:00:00 | 227.882919 | 227.882919 | 224.379852 | 225.670456 | 20,945,524 | 0 | 0 | 0700.HK |
2017-05-09T00:00:00 | 228.620392 | 231.201599 | 226.407944 | 231.201599 | 21,347,685 | 0 | 0 | 0700.HK |
2017-05-10T00:00:00 | 232.307831 | 235.442139 | 229.726624 | 230.832855 | 32,093,525 | 0 | 0 | 0700.HK |
2017-05-11T00:00:00 | 230.095367 | 235.073395 | 229.910995 | 234.704651 | 22,014,222 | 0 | 0 | 0700.HK |
2017-05-12T00:00:00 | 236.179626 | 238.94519 | 235.257767 | 238.023331 | 28,045,749 | 0 | 0 | 0700.HK |
2017-05-15T00:00:00 | 239.313934 | 240.235794 | 237.654587 | 238.760818 | 23,393,487 | 0 | 0 | 0700.HK |
2017-05-16T00:00:00 | 241.157654 | 241.157654 | 236.179626 | 238.576447 | 24,895,556 | 0 | 0 | 0700.HK |
2017-05-17T00:00:00 | 240.420166 | 240.78891 | 238.023331 | 239.498306 | 19,532,075 | 0 | 0 | 0700.HK |
2017-05-18T00:00:00 | 236.917114 | 250.191833 | 236.917114 | 243.370102 | 58,620,075 | 0 | 0 | 0700.HK |
2017-05-19T00:00:00 | 245.213821 | 250.007462 | 244.476334 | 247.42627 | 31,780,317 | 0.61 | 0 | 0700.HK |
2017-05-22T00:00:00 | 250.376205 | 255.169861 | 249.269989 | 253.879272 | 29,457,838 | 0 | 0 | 0700.HK |
2017-05-23T00:00:00 | 257.197937 | 258.672913 | 250.560577 | 253.694901 | 37,915,344 | 0 | 0 | 0700.HK |
2017-05-24T00:00:00 | 254.063644 | 254.248001 | 247.979385 | 252.219925 | 25,105,604 | 0 | 0 | 0700.HK |
2017-05-25T00:00:00 | 252.035553 | 255.538605 | 252.035553 | 255.538605 | 19,587,660 | 0 | 0 | 0700.HK |
2017-05-26T00:00:00 | 254.063644 | 257.197937 | 253.879272 | 256.276093 | 18,247,355 | 0 | 0 | 0700.HK |
2017-05-29T00:00:00 | 256.276093 | 256.460449 | 252.588669 | 253.326157 | 18,197,484 | 0 | 0 | 0700.HK |
2017-05-31T00:00:00 | 253.326157 | 255.354233 | 246.50441 | 246.688782 | 40,352,679 | 0 | 0 | 0700.HK |
2017-06-01T00:00:00 | 246.135666 | 251.482437 | 242.26387 | 250.007462 | 34,581,882 | 0 | 0 | 0700.HK |
2017-06-02T00:00:00 | 254.063644 | 254.063644 | 248.348129 | 248.901245 | 19,589,733 | 0 | 0 | 0700.HK |
2017-06-05T00:00:00 | 250.560577 | 252.219925 | 247.979385 | 250.376205 | 13,521,143 | 0 | 0 | 0700.HK |
2017-06-06T00:00:00 | 250.929321 | 252.404297 | 250.376205 | 252.219925 | 13,436,828 | 0 | 0 | 0700.HK |
2017-06-07T00:00:00 | 253.141785 | 254.063644 | 249.638733 | 251.482437 | 14,193,394 | 0 | 0 | 0700.HK |
2017-06-08T00:00:00 | 251.482437 | 252.957413 | 250.191833 | 252.035553 | 16,265,348 | 0 | 0 | 0700.HK |
2017-06-09T00:00:00 | 256.091736 | 261.25412 | 254.616745 | 255.722977 | 75,048,140 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.