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 |
|---|---|---|---|---|---|---|---|---|
2017-06-12T00:00:00 | 250.007462 | 253.326157 | 248.348129 | 249.454361 | 41,243,305 | 0 | 0 | 0700.HK |
2017-06-13T00:00:00 | 252.219925 | 252.219925 | 249.82309 | 251.113693 | 24,953,487 | 0 | 0 | 0700.HK |
2017-06-14T00:00:00 | 252.588669 | 255.722977 | 251.666809 | 255.722977 | 24,527,007 | 0 | 0 | 0700.HK |
2017-06-15T00:00:00 | 255.354233 | 255.354233 | 251.666809 | 251.666809 | 19,765,217 | 0 | 0 | 0700.HK |
2017-06-16T00:00:00 | 251.482437 | 254.801117 | 251.298065 | 251.298065 | 22,701,303 | 0 | 0 | 0700.HK |
2017-06-19T00:00:00 | 253.326157 | 257.197937 | 252.773041 | 257.01358 | 18,401,489 | 0 | 0 | 0700.HK |
2017-06-20T00:00:00 | 260.700989 | 261.622864 | 257.382324 | 258.119812 | 17,473,874 | 0 | 0 | 0700.HK |
2017-06-21T00:00:00 | 258.304169 | 259.594788 | 255.354233 | 257.382324 | 17,917,266 | 0 | 0 | 0700.HK |
2017-06-22T00:00:00 | 260.516632 | 261.622864 | 258.488556 | 259.594788 | 16,894,090 | 0 | 0 | 0700.HK |
2017-06-23T00:00:00 | 260.516632 | 260.700989 | 258.304169 | 258.304169 | 13,845,405 | 0 | 0 | 0700.HK |
2017-06-26T00:00:00 | 259.041656 | 262.729095 | 258.8573 | 261.80722 | 17,850,325 | 0 | 0 | 0700.HK |
2017-06-27T00:00:00 | 262.360352 | 265.863403 | 260.700989 | 265.494659 | 21,733,077 | 0 | 0 | 0700.HK |
2017-06-28T00:00:00 | 261.80722 | 264.572815 | 259.963531 | 260.700989 | 27,530,360 | 0 | 0 | 0700.HK |
2017-06-29T00:00:00 | 264.572815 | 264.757172 | 260.516632 | 261.80722 | 17,264,372 | 0 | 0 | 0700.HK |
2017-06-30T00:00:00 | 257.197937 | 258.672913 | 255.722977 | 257.382324 | 22,691,044 | 0 | 0 | 0700.HK |
2017-07-03T00:00:00 | 256.644836 | 258.8573 | 256.091736 | 258.8573 | 14,080,981 | 0 | 0 | 0700.HK |
2017-07-04T00:00:00 | 257.01358 | 257.382324 | 245.582565 | 248.163757 | 42,328,853 | 0 | 0 | 0700.HK |
2017-07-05T00:00:00 | 245.766922 | 252.035553 | 240.051422 | 249.82309 | 48,238,652 | 0 | 0 | 0700.HK |
2017-07-06T00:00:00 | 253.141785 | 253.510529 | 250.007462 | 250.560577 | 18,328,237 | 0 | 0 | 0700.HK |
2017-07-07T00:00:00 | 246.873154 | 249.454361 | 246.135666 | 247.979385 | 19,581,469 | 0 | 0 | 0700.HK |
2017-07-10T00:00:00 | 248.901245 | 250.744949 | 248.348129 | 250.376205 | 14,142,307 | 0 | 0 | 0700.HK |
2017-07-11T00:00:00 | 252.404297 | 257.197937 | 252.404297 | 256.644836 | 20,477,200 | 0 | 0 | 0700.HK |
2017-07-12T00:00:00 | 257.751068 | 261.069733 | 257.197937 | 259.226044 | 16,704,154 | 0 | 0 | 0700.HK |
2017-07-13T00:00:00 | 263.282196 | 264.019684 | 260.516632 | 262.175964 | 20,494,348 | 0 | 0 | 0700.HK |
2017-07-14T00:00:00 | 262.729095 | 263.097839 | 260.332275 | 262.544708 | 12,881,086 | 0 | 0 | 0700.HK |
2017-07-17T00:00:00 | 265.494659 | 266.232147 | 261.991608 | 262.729095 | 15,525,344 | 0 | 0 | 0700.HK |
2017-07-18T00:00:00 | 264.204071 | 264.941528 | 262.913452 | 264.388428 | 12,337,832 | 0 | 0 | 0700.HK |
2017-07-19T00:00:00 | 267.153992 | 275.450714 | 266.232147 | 274.713226 | 30,782,460 | 0 | 0 | 0700.HK |
2017-07-20T00:00:00 | 276.372559 | 276.556946 | 272.869507 | 273.791351 | 17,355,113 | 0 | 0 | 0700.HK |
2017-07-21T00:00:00 | 274.713226 | 277.110046 | 271.947662 | 273.791351 | 12,553,464 | 0 | 0 | 0700.HK |
2017-07-24T00:00:00 | 274.713226 | 279.138123 | 273.975739 | 278.585022 | 16,898,345 | 0 | 0 | 0700.HK |
2017-07-25T00:00:00 | 278.769379 | 280.981842 | 278.031891 | 278.031891 | 19,891,833 | 0 | 0 | 0700.HK |
2017-07-26T00:00:00 | 279.32251 | 279.87561 | 274.713226 | 277.47879 | 16,750,289 | 0 | 0 | 0700.HK |
2017-07-27T00:00:00 | 279.32251 | 284.484894 | 278.031891 | 284.300537 | 18,776,476 | 0 | 0 | 0700.HK |
2017-07-28T00:00:00 | 280.797485 | 283.378662 | 279.32251 | 280.981842 | 24,146,507 | 0 | 0 | 0700.HK |
2017-07-31T00:00:00 | 281.534973 | 289.831665 | 281.534973 | 288.909821 | 23,440,874 | 0 | 0 | 0700.HK |
2017-08-01T00:00:00 | 284.853638 | 292.597229 | 284.853638 | 289.831665 | 22,560,090 | 0 | 0 | 0700.HK |
2017-08-02T00:00:00 | 290.384796 | 292.965973 | 287.434845 | 288.172333 | 20,054,571 | 0 | 0 | 0700.HK |
2017-08-03T00:00:00 | 286.51297 | 288.172333 | 283.931793 | 284.484894 | 25,460,876 | 0 | 0 | 0700.HK |
2017-08-04T00:00:00 | 286.881714 | 290.75351 | 285.591125 | 287.066101 | 18,677,420 | 0 | 0 | 0700.HK |
2017-08-07T00:00:00 | 290.75351 | 296.284668 | 290.384796 | 295.54718 | 23,101,541 | 0 | 0 | 0700.HK |
2017-08-08T00:00:00 | 295.362793 | 302.922028 | 294.994049 | 302.922028 | 24,701,709 | 0 | 0 | 0700.HK |
2017-08-09T00:00:00 | 300.525208 | 306.97821 | 300.525208 | 304.397003 | 28,263,945 | 0 | 0 | 0700.HK |
2017-08-10T00:00:00 | 302.368927 | 304.58136 | 297.575256 | 301.078308 | 29,923,947 | 0 | 0 | 0700.HK |
2017-08-11T00:00:00 | 289.462921 | 294.256592 | 285.959869 | 286.328613 | 62,556,302 | 0 | 0 | 0700.HK |
2017-08-14T00:00:00 | 289.462921 | 299.418976 | 289.462921 | 298.681488 | 33,255,457 | 0 | 0 | 0700.HK |
2017-08-15T00:00:00 | 302.368927 | 304.58136 | 293.887848 | 293.887848 | 25,954,301 | 0 | 0 | 0700.HK |
2017-08-16T00:00:00 | 294.440948 | 299.234589 | 294.440948 | 297.944 | 25,592,632 | 0 | 0 | 0700.HK |
2017-08-17T00:00:00 | 313.799927 | 314.353058 | 303.659515 | 303.659515 | 48,084,270 | 0 | 0 | 0700.HK |
2017-08-18T00:00:00 | 299.234589 | 303.659515 | 298.312744 | 300.34082 | 26,268,279 | 0 | 0 | 0700.HK |
2017-08-21T00:00:00 | 304.212616 | 304.58136 | 300.525208 | 300.525208 | 16,931,061 | 0 | 0 | 0700.HK |
2017-08-22T00:00:00 | 302.368927 | 303.475128 | 298.681488 | 298.681488 | 15,958,695 | 0 | 0 | 0700.HK |
2017-08-23T00:00:00 | 298.681488 | 298.681488 | 298.681488 | 298.681488 | 0 | 0 | 0 | 0700.HK |
2017-08-24T00:00:00 | 306.97821 | 306.97821 | 299.78772 | 301.815796 | 25,415,855 | 0 | 0 | 0700.HK |
2017-08-25T00:00:00 | 303.290771 | 303.290771 | 297.3909 | 302.737671 | 21,618,899 | 0 | 0 | 0700.HK |
2017-08-28T00:00:00 | 301.447052 | 303.290771 | 296.284668 | 297.759644 | 24,237,366 | 0 | 0 | 0700.HK |
2017-08-29T00:00:00 | 295.178436 | 296.837769 | 290.016052 | 294.809692 | 24,089,503 | 0 | 0 | 0700.HK |
2017-08-30T00:00:00 | 300.156464 | 302.000183 | 297.759644 | 301.078308 | 19,126,096 | 0 | 0 | 0700.HK |
2017-08-31T00:00:00 | 301.078308 | 304.58136 | 301.078308 | 303.290771 | 18,785,051 | 0 | 0 | 0700.HK |
2017-09-01T00:00:00 | 305.871979 | 306.240723 | 300.709564 | 300.709564 | 25,442,935 | 0 | 0 | 0700.HK |
2017-09-04T00:00:00 | 299.603333 | 300.525208 | 296.284668 | 296.837769 | 16,837,199 | 0 | 0 | 0700.HK |
2017-09-05T00:00:00 | 297.944 | 300.525208 | 296.100281 | 296.653412 | 15,008,868 | 0 | 0 | 0700.HK |
2017-09-06T00:00:00 | 295.731537 | 300.156464 | 294.256592 | 298.865875 | 18,723,440 | 0 | 0 | 0700.HK |
2017-09-07T00:00:00 | 301.078308 | 301.262695 | 295.362793 | 295.54718 | 17,591,503 | 0 | 0 | 0700.HK |
2017-09-08T00:00:00 | 297.944 | 298.681488 | 296.284668 | 296.653412 | 11,756,603 | 0 | 0 | 0700.HK |
2017-09-11T00:00:00 | 297.575256 | 304.950104 | 297.022156 | 304.950104 | 25,870,476 | 0 | 0 | 0700.HK |
2017-09-12T00:00:00 | 308.821899 | 309.006287 | 304.58136 | 306.97821 | 16,566,521 | 0 | 0 | 0700.HK |
2017-09-13T00:00:00 | 308.821899 | 308.821899 | 304.765747 | 307.900055 | 16,057,743 | 0 | 0 | 0700.HK |
2017-09-14T00:00:00 | 308.821899 | 312.878082 | 307.715668 | 310.665619 | 20,670,691 | 0 | 0 | 0700.HK |
2017-09-15T00:00:00 | 310.665619 | 313.984314 | 308.084412 | 312.324951 | 26,654,363 | 0 | 0 | 0700.HK |
2017-09-18T00:00:00 | 314.353058 | 318.962341 | 314.353058 | 318.962341 | 19,950,732 | 0 | 0 | 0700.HK |
2017-09-19T00:00:00 | 321.174774 | 322.281006 | 316.565491 | 317.302979 | 23,805,992 | 0 | 0 | 0700.HK |
2017-09-20T00:00:00 | 316.196747 | 320.25293 | 316.196747 | 319.331085 | 14,833,293 | 0 | 0 | 0700.HK |
2017-09-21T00:00:00 | 318.040466 | 321.174774 | 317.487366 | 320.068573 | 16,155,790 | 0 | 0 | 0700.HK |
2017-09-22T00:00:00 | 317.118622 | 320.068573 | 316.381134 | 319.146698 | 15,571,399 | 0 | 0 | 0700.HK |
2017-09-25T00:00:00 | 318.224854 | 318.777954 | 313.799927 | 314.906158 | 24,220,766 | 0 | 0 | 0700.HK |
2017-09-26T00:00:00 | 304.212616 | 312.693695 | 302.922028 | 311.21875 | 37,668,011 | 0 | 0 | 0700.HK |
2017-09-27T00:00:00 | 311.21875 | 314.906158 | 310.665619 | 311.956207 | 14,667,760 | 0 | 0 | 0700.HK |
2017-09-28T00:00:00 | 311.956207 | 313.984314 | 306.97821 | 306.97821 | 18,758,486 | 0 | 0 | 0700.HK |
2017-09-29T00:00:00 | 308.453156 | 311.034363 | 307.162567 | 309.928131 | 13,951,342 | 0 | 0 | 0700.HK |
2017-10-03T00:00:00 | 318.593597 | 319.699829 | 314.906158 | 319.699829 | 20,087,465 | 0 | 0 | 0700.HK |
2017-10-04T00:00:00 | 321.174774 | 323.571625 | 320.80603 | 322.096649 | 12,701,200 | 0 | 0 | 0700.HK |
2017-10-06T00:00:00 | 325.784058 | 325.968445 | 322.834137 | 324.493469 | 14,487,329 | 0 | 0 | 0700.HK |
2017-10-09T00:00:00 | 324.493469 | 325.415314 | 321.359161 | 321.727905 | 14,596,485 | 0 | 0 | 0700.HK |
2017-10-10T00:00:00 | 323.387238 | 325.04657 | 322.465393 | 323.755981 | 11,740,624 | 0 | 0 | 0700.HK |
2017-10-11T00:00:00 | 323.755981 | 325.04657 | 322.096649 | 324.124725 | 19,137,854 | 0 | 0 | 0700.HK |
2017-10-12T00:00:00 | 324.493469 | 326.152802 | 322.834137 | 322.834137 | 16,134,876 | 0 | 0 | 0700.HK |
2017-10-13T00:00:00 | 320.068573 | 322.834137 | 319.331085 | 321.912262 | 22,702,392 | 0 | 0 | 0700.HK |
2017-10-16T00:00:00 | 324.493469 | 327.812164 | 323.018494 | 327.812164 | 19,079,428 | 0 | 0 | 0700.HK |
2017-10-17T00:00:00 | 328.549652 | 328.549652 | 325.415314 | 327.074677 | 13,977,610 | 0 | 0 | 0700.HK |
2017-10-18T00:00:00 | 322.281006 | 327.074677 | 322.281006 | 326.890289 | 12,989,368 | 0 | 0 | 0700.HK |
2017-10-19T00:00:00 | 328.365265 | 328.549652 | 318.593597 | 319.146698 | 23,449,818 | 0 | 0 | 0700.HK |
2017-10-20T00:00:00 | 320.80603 | 323.202881 | 320.80603 | 322.281006 | 15,533,718 | 0 | 0 | 0700.HK |
2017-10-23T00:00:00 | 324.124725 | 324.124725 | 320.25293 | 321.359161 | 10,595,815 | 0 | 0 | 0700.HK |
2017-10-24T00:00:00 | 320.068573 | 322.281006 | 318.40921 | 320.25293 | 16,724,078 | 0 | 0 | 0700.HK |
2017-10-25T00:00:00 | 320.990417 | 325.04657 | 320.80603 | 324.493469 | 14,090,958 | 0 | 0 | 0700.HK |
2017-10-26T00:00:00 | 321.543518 | 323.202881 | 319.331085 | 319.884186 | 17,168,477 | 0 | 0 | 0700.HK |
2017-10-27T00:00:00 | 320.80603 | 321.359161 | 319.331085 | 320.621674 | 17,531,746 | 0 | 0 | 0700.HK |
2017-10-30T00:00:00 | 325.415314 | 325.415314 | 321.727905 | 322.281006 | 17,940,781 | 0 | 0 | 0700.HK |
2017-10-31T00:00:00 | 324.493469 | 324.862213 | 322.096649 | 322.465393 | 13,783,739 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.