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 |
|---|---|---|---|---|---|---|---|---|
2017-11-01T00:00:00 | 324.493469 | 332.237061 | 324.124725 | 331.868317 | 23,893,284 | 0 | 0 | 0700.HK |
2017-11-02T00:00:00 | 332.605804 | 336.108856 | 329.655853 | 333.527649 | 19,452,048 | 0 | 0 | 0700.HK |
2017-11-03T00:00:00 | 336.108856 | 339.611908 | 335.187012 | 339.243164 | 18,034,457 | 0 | 0 | 0700.HK |
2017-11-06T00:00:00 | 340.71814 | 349.936707 | 336.108856 | 347.539886 | 27,166,292 | 0 | 0 | 0700.HK |
2017-11-07T00:00:00 | 350.674194 | 360.445862 | 350.489807 | 360.445862 | 27,754,538 | 0 | 0 | 0700.HK |
2017-11-08T00:00:00 | 356.94281 | 367.451965 | 352.517914 | 355.467834 | 47,712,226 | 0 | 0 | 0700.HK |
2017-11-09T00:00:00 | 355.099091 | 361.736481 | 355.099091 | 357.495941 | 25,933,099 | 0 | 0 | 0700.HK |
2017-11-10T00:00:00 | 353.439758 | 360.261505 | 353.439758 | 355.283478 | 18,605,940 | 0 | 0 | 0700.HK |
2017-11-13T00:00:00 | 354.914734 | 361.367737 | 354.914734 | 357.311554 | 19,163,714 | 0 | 0 | 0700.HK |
2017-11-14T00:00:00 | 363.211426 | 363.211426 | 357.127197 | 357.680298 | 22,230,031 | 0 | 0 | 0700.HK |
2017-11-15T00:00:00 | 353.808502 | 357.680298 | 353.071014 | 353.071014 | 25,422,987 | 0 | 0 | 0700.HK |
2017-11-16T00:00:00 | 357.864685 | 363.027069 | 353.992889 | 361.18335 | 35,345,748 | 0 | 0 | 0700.HK |
2017-11-17T00:00:00 | 365.97702 | 373.351868 | 365.97702 | 371.876892 | 37,470,351 | 0 | 0 | 0700.HK |
2017-11-20T00:00:00 | 373.720612 | 387.179718 | 373.720612 | 387.179718 | 38,218,249 | 0 | 0 | 0700.HK |
2017-11-21T00:00:00 | 391.789001 | 405.248108 | 387.917206 | 396.398285 | 54,746,452 | 0 | 0 | 0700.HK |
2017-11-22T00:00:00 | 402.851257 | 403.773132 | 391.23587 | 393.448334 | 42,958,794 | 0 | 0 | 0700.HK |
2017-11-23T00:00:00 | 391.789001 | 398.241974 | 385.520355 | 386.810974 | 34,728,566 | 0 | 0 | 0700.HK |
2017-11-24T00:00:00 | 386.073486 | 390.867126 | 382.201691 | 383.307922 | 35,873,166 | 0 | 0 | 0700.HK |
2017-11-27T00:00:00 | 383.492279 | 384.414154 | 377.961151 | 379.25174 | 27,928,747 | 0 | 0 | 0700.HK |
2017-11-28T00:00:00 | 376.117432 | 386.626587 | 370.77066 | 386.44223 | 42,747,219 | 0 | 0 | 0700.HK |
2017-11-29T00:00:00 | 389.207794 | 389.760895 | 378.698639 | 379.436127 | 29,368,361 | 0 | 0 | 0700.HK |
2017-11-30T00:00:00 | 367.636353 | 373.720612 | 366.898865 | 366.898865 | 60,714,160 | 0 | 0 | 0700.HK |
2017-12-01T00:00:00 | 366.898865 | 370.586304 | 354.914734 | 354.914734 | 85,727,824 | 0 | 0 | 0700.HK |
2017-12-04T00:00:00 | 353.992889 | 366.714508 | 347.724243 | 358.049042 | 50,045,677 | 0 | 0 | 0700.HK |
2017-12-05T00:00:00 | 350.30545 | 355.836578 | 346.618011 | 346.618011 | 48,151,774 | 0 | 0 | 0700.HK |
2017-12-06T00:00:00 | 345.696167 | 351.596039 | 336.661987 | 337.399475 | 63,243,335 | 0 | 0 | 0700.HK |
2017-12-07T00:00:00 | 344.589935 | 349.75235 | 338.505676 | 348.461731 | 42,558,258 | 0 | 0 | 0700.HK |
2017-12-08T00:00:00 | 351.227295 | 363.948914 | 350.489807 | 363.211426 | 44,977,163 | 0 | 0 | 0700.HK |
2017-12-11T00:00:00 | 358.970886 | 374.642456 | 358.78653 | 373.720612 | 34,730,716 | 0 | 0 | 0700.HK |
2017-12-12T00:00:00 | 375.195587 | 378.698639 | 360.814606 | 362.473969 | 35,302,834 | 0 | 0 | 0700.HK |
2017-12-13T00:00:00 | 364.133301 | 368.189453 | 357.127197 | 364.686401 | 24,550,844 | 0 | 0 | 0700.HK |
2017-12-14T00:00:00 | 369.664429 | 371.139404 | 361.920837 | 366.161377 | 18,092,294 | 0 | 0 | 0700.HK |
2017-12-15T00:00:00 | 361.736481 | 363.764557 | 358.602173 | 358.602173 | 25,167,742 | 0 | 0 | 0700.HK |
2017-12-18T00:00:00 | 363.58017 | 367.451965 | 358.602173 | 363.395813 | 21,982,724 | 0 | 0 | 0700.HK |
2017-12-19T00:00:00 | 372.429993 | 372.429993 | 367.636353 | 369.848816 | 22,898,382 | 0 | 0 | 0700.HK |
2017-12-20T00:00:00 | 367.451965 | 369.111328 | 365.792633 | 366.345764 | 14,529,489 | 0 | 0 | 0700.HK |
2017-12-21T00:00:00 | 365.97702 | 370.955048 | 364.317657 | 368.558197 | 19,993,760 | 0 | 0 | 0700.HK |
2017-12-22T00:00:00 | 372.245636 | 374.089355 | 369.480072 | 374.089355 | 17,514,744 | 0 | 0 | 0700.HK |
2017-12-27T00:00:00 | 375.933044 | 375.933044 | 369.664429 | 369.848816 | 18,094,575 | 0 | 0 | 0700.HK |
2017-12-28T00:00:00 | 372.429993 | 376.301788 | 370.77066 | 376.301788 | 12,650,617 | 0 | 0 | 0700.HK |
2017-12-29T00:00:00 | 376.117432 | 376.117432 | 371.876892 | 374.273712 | 18,008,940 | 0 | 0 | 0700.HK |
2018-01-02T00:00:00 | 376.117432 | 385.335999 | 375.748688 | 385.151611 | 26,121,751 | 0 | 0 | 0700.HK |
2018-01-03T00:00:00 | 390.867126 | 393.448334 | 386.257843 | 389.207794 | 24,711,172 | 0 | 0 | 0700.HK |
2018-01-04T00:00:00 | 393.63269 | 398.610718 | 391.051514 | 398.057617 | 30,269,938 | 0 | 0 | 0700.HK |
2018-01-05T00:00:00 | 402.298157 | 402.298157 | 394.738922 | 399.348206 | 21,650,276 | 0 | 0 | 0700.HK |
2018-01-08T00:00:00 | 402.11377 | 404.879364 | 399.901337 | 404.326233 | 19,520,204 | 0 | 0 | 0700.HK |
2018-01-09T00:00:00 | 406.538696 | 411.516724 | 404.694977 | 409.119904 | 26,551,332 | 0 | 0 | 0700.HK |
2018-01-10T00:00:00 | 410.963593 | 411.332336 | 405.616852 | 405.985565 | 19,533,792 | 0 | 0 | 0700.HK |
2018-01-11T00:00:00 | 401.929413 | 403.773132 | 395.845154 | 395.845154 | 29,978,406 | 0 | 0 | 0700.HK |
2018-01-12T00:00:00 | 398.057617 | 407.644928 | 397.135773 | 407.644928 | 20,826,398 | 0 | 0 | 0700.HK |
2018-01-15T00:00:00 | 410.594849 | 413.729187 | 399.348206 | 399.348206 | 25,377,720 | 0 | 0 | 0700.HK |
2018-01-16T00:00:00 | 401.929413 | 410.041748 | 401.007568 | 409.488647 | 22,337,706 | 0 | 0 | 0700.HK |
2018-01-17T00:00:00 | 408.382416 | 413.913544 | 404.879364 | 413.913544 | 26,988,551 | 0 | 0 | 0700.HK |
2018-01-18T00:00:00 | 417.232239 | 418.522827 | 410.041748 | 412.807312 | 23,643,575 | 0 | 0 | 0700.HK |
2018-01-19T00:00:00 | 416.863495 | 417.600983 | 412.991699 | 417.047852 | 15,999,418 | 0 | 0 | 0700.HK |
2018-01-22T00:00:00 | 419.444672 | 424.053955 | 415.204132 | 424.053955 | 21,006,422 | 0 | 0 | 0700.HK |
2018-01-23T00:00:00 | 429.76947 | 437.513062 | 427.37265 | 437.513062 | 25,895,533 | 0 | 0 | 0700.HK |
2018-01-24T00:00:00 | 436.959961 | 437.328705 | 430.322601 | 432.350677 | 27,042,199 | 0 | 0 | 0700.HK |
2018-01-25T00:00:00 | 429.76947 | 431.61319 | 422.210266 | 422.210266 | 30,083,239 | 0 | 0 | 0700.HK |
2018-01-26T00:00:00 | 427.925751 | 434.378754 | 427.741394 | 434.378754 | 23,878,481 | 0 | 0 | 0700.HK |
2018-01-29T00:00:00 | 436.775574 | 439.356781 | 429.953857 | 434.747498 | 24,412,234 | 0 | 0 | 0700.HK |
2018-01-30T00:00:00 | 427.003906 | 432.903778 | 425.160187 | 425.713318 | 24,142,240 | 0 | 0 | 0700.HK |
2018-01-31T00:00:00 | 419.997803 | 431.797546 | 419.629059 | 427.37265 | 29,949,603 | 0 | 0 | 0700.HK |
2018-02-01T00:00:00 | 429.585114 | 430.322601 | 424.053955 | 424.053955 | 18,570,539 | 0 | 0 | 0700.HK |
2018-02-02T00:00:00 | 423.132111 | 424.053955 | 415.757263 | 417.047852 | 26,391,074 | 0 | 0 | 0700.HK |
2018-02-05T00:00:00 | 399.901337 | 410.963593 | 398.979462 | 406.538696 | 43,815,903 | 0 | 0 | 0700.HK |
2018-02-06T00:00:00 | 389.945282 | 392.157745 | 375.379944 | 377.961151 | 94,211,751 | 0 | 0 | 0700.HK |
2018-02-07T00:00:00 | 396.398285 | 398.979462 | 380.911072 | 382.386047 | 66,226,938 | 0 | 0 | 0700.HK |
2018-02-08T00:00:00 | 386.073486 | 390.867126 | 381.64856 | 387.364075 | 38,441,912 | 0 | 0 | 0700.HK |
2018-02-09T00:00:00 | 371.508148 | 378.882996 | 366.898865 | 375.564331 | 75,019,011 | 0 | 0 | 0700.HK |
2018-02-12T00:00:00 | 380.542328 | 386.995331 | 377.592407 | 377.592407 | 36,723,678 | 0 | 0 | 0700.HK |
2018-02-13T00:00:00 | 386.44223 | 392.342102 | 385.335999 | 389.392151 | 25,714,553 | 0 | 0 | 0700.HK |
2018-02-14T00:00:00 | 395.107666 | 401.007568 | 393.07959 | 399.716949 | 24,174,326 | 0 | 0 | 0700.HK |
2018-02-15T00:00:00 | 409.673004 | 412.069824 | 407.276184 | 412.069824 | 17,741,142 | 0 | 0 | 0700.HK |
2018-02-20T00:00:00 | 414.835388 | 417.600983 | 410.041748 | 410.963593 | 22,218,239 | 0 | 0 | 0700.HK |
2018-02-21T00:00:00 | 413.5448 | 422.210266 | 412.254211 | 422.210266 | 22,134,272 | 0 | 0 | 0700.HK |
2018-02-22T00:00:00 | 419.444672 | 419.629059 | 411.516724 | 411.516724 | 24,282,571 | 0 | 0 | 0700.HK |
2018-02-23T00:00:00 | 418.522827 | 419.075928 | 414.282288 | 417.969727 | 16,262,913 | 0 | 0 | 0700.HK |
2018-02-26T00:00:00 | 420.366547 | 421.288391 | 413.360443 | 417.600983 | 23,053,641 | 0 | 0 | 0700.HK |
2018-02-27T00:00:00 | 422.210266 | 422.210266 | 407.644928 | 411.14798 | 23,874,550 | 0 | 0 | 0700.HK |
2018-02-28T00:00:00 | 404.694977 | 405.616852 | 397.320129 | 398.426361 | 35,320,126 | 0 | 0 | 0700.HK |
2018-03-01T00:00:00 | 396.398285 | 412.438568 | 394.554565 | 412.069824 | 29,411,827 | 0 | 0 | 0700.HK |
2018-03-02T00:00:00 | 402.851257 | 406.169952 | 401.929413 | 401.929413 | 28,086,272 | 0 | 0 | 0700.HK |
2018-03-05T00:00:00 | 401.929413 | 405.248108 | 391.789001 | 391.789001 | 26,076,395 | 0 | 0 | 0700.HK |
2018-03-06T00:00:00 | 401.007568 | 409.30426 | 396.398285 | 404.326233 | 26,915,822 | 0 | 0 | 0700.HK |
2018-03-07T00:00:00 | 401.191925 | 406.723053 | 396.398285 | 400.270081 | 20,888,976 | 0 | 0 | 0700.HK |
2018-03-08T00:00:00 | 405.616852 | 409.30426 | 403.773132 | 408.382416 | 18,990,363 | 0 | 0 | 0700.HK |
2018-03-09T00:00:00 | 410.226105 | 413.176056 | 410.226105 | 412.069824 | 14,129,179 | 0 | 0 | 0700.HK |
2018-03-12T00:00:00 | 419.813416 | 424.053955 | 419.260315 | 424.053955 | 27,675,689 | 0 | 0 | 0700.HK |
2018-03-13T00:00:00 | 424.053955 | 426.635162 | 420.182159 | 426.635162 | 20,069,985 | 0 | 0 | 0700.HK |
2018-03-14T00:00:00 | 421.657135 | 427.557007 | 418.154083 | 427.37265 | 24,528,534 | 0 | 0 | 0700.HK |
2018-03-15T00:00:00 | 423.316467 | 433.272522 | 422.210266 | 431.981934 | 26,796,560 | 0 | 0 | 0700.HK |
2018-03-16T00:00:00 | 430.506958 | 435.853729 | 428.847626 | 428.847626 | 25,924,828 | 0 | 0 | 0700.HK |
2018-03-19T00:00:00 | 428.663239 | 433.641266 | 425.713318 | 425.713318 | 17,667,618 | 0 | 0 | 0700.HK |
2018-03-20T00:00:00 | 420.735291 | 431.797546 | 420.366547 | 430.138214 | 23,814,243 | 0 | 0 | 0700.HK |
2018-03-21T00:00:00 | 435.300629 | 438.434937 | 424.607086 | 426.450806 | 30,638,140 | 0 | 0 | 0700.HK |
2018-03-22T00:00:00 | 416.310364 | 423.132111 | 404.326233 | 405.063721 | 77,938,719 | 0 | 0 | 0700.HK |
2018-03-23T00:00:00 | 373.351868 | 391.604614 | 373.351868 | 387.179718 | 334,582,206 | 0 | 0 | 0700.HK |
2018-03-26T00:00:00 | 386.626587 | 397.320129 | 380.173584 | 393.263947 | 51,309,206 | 0 | 0 | 0700.HK |
2018-03-27T00:00:00 | 401.191925 | 404.326233 | 396.582642 | 398.426361 | 46,259,026 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.