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 |
|---|---|---|---|---|---|---|---|---|
2018-03-28T00:00:00 | 387.179718 | 394.001434 | 379.25174 | 379.989227 | 53,115,318 | 0 | 0 | 0700.HK |
2018-03-29T00:00:00 | 381.64856 | 384.414154 | 373.536224 | 377.592407 | 44,600,676 | 0 | 0 | 0700.HK |
2018-04-03T00:00:00 | 372.983124 | 380.173584 | 369.295685 | 377.40802 | 35,674,302 | 0 | 0 | 0700.HK |
2018-04-04T00:00:00 | 376.301788 | 379.804871 | 366.530121 | 366.530121 | 38,901,621 | 0 | 0 | 0700.HK |
2018-04-06T00:00:00 | 373.16748 | 377.592407 | 369.111328 | 374.089355 | 28,840,000 | 0 | 0 | 0700.HK |
2018-04-09T00:00:00 | 376.117432 | 382.201691 | 372.61438 | 377.961151 | 23,019,594 | 0 | 0 | 0700.HK |
2018-04-10T00:00:00 | 380.726715 | 385.889099 | 377.40802 | 384.598511 | 27,752,696 | 0 | 0 | 0700.HK |
2018-04-11T00:00:00 | 388.101563 | 392.342102 | 384.598511 | 386.810974 | 25,938,299 | 0 | 0 | 0700.HK |
2018-04-12T00:00:00 | 389.392151 | 390.498383 | 376.854919 | 380.911072 | 22,350,874 | 0 | 0 | 0700.HK |
2018-04-13T00:00:00 | 384.04541 | 384.229767 | 375.379944 | 376.117432 | 21,225,866 | 0 | 0 | 0700.HK |
2018-04-16T00:00:00 | 375.0112 | 375.933044 | 368.005096 | 371.508148 | 27,012,047 | 0 | 0 | 0700.HK |
2018-04-17T00:00:00 | 371.692505 | 374.826843 | 364.133301 | 366.161377 | 30,822,960 | 0 | 0 | 0700.HK |
2018-04-18T00:00:00 | 372.61438 | 373.351868 | 362.658325 | 368.742584 | 30,504,862 | 0 | 0 | 0700.HK |
2018-04-19T00:00:00 | 372.429993 | 375.379944 | 369.295685 | 374.089355 | 23,661,354 | 0 | 0 | 0700.HK |
2018-04-20T00:00:00 | 374.273712 | 375.0112 | 367.267609 | 368.926941 | 19,643,810 | 0 | 0 | 0700.HK |
2018-04-23T00:00:00 | 366.530121 | 368.926941 | 362.842712 | 363.211426 | 20,954,440 | 0 | 0 | 0700.HK |
2018-04-24T00:00:00 | 365.608276 | 368.189453 | 363.395813 | 365.608276 | 15,752,695 | 0 | 0 | 0700.HK |
2018-04-25T00:00:00 | 360.261505 | 362.289581 | 354.730347 | 356.574066 | 37,775,560 | 0 | 0 | 0700.HK |
2018-04-26T00:00:00 | 357.680298 | 360.077118 | 347.724243 | 352.333527 | 37,924,776 | 0 | 0 | 0700.HK |
2018-04-27T00:00:00 | 359.524017 | 360.261505 | 353.071014 | 358.049042 | 28,688,551 | 0 | 0 | 0700.HK |
2018-04-30T00:00:00 | 361.736481 | 362.842712 | 358.78653 | 360.445862 | 13,973,113 | 0 | 0 | 0700.HK |
2018-05-02T00:00:00 | 360.445862 | 365.792633 | 360.445862 | 362.658325 | 20,831,779 | 0 | 0 | 0700.HK |
2018-05-03T00:00:00 | 358.970886 | 360.077118 | 354.361633 | 354.914734 | 25,931,462 | 0 | 0 | 0700.HK |
2018-05-04T00:00:00 | 359.155273 | 359.155273 | 352.14917 | 352.886658 | 20,964,183 | 0 | 0 | 0700.HK |
2018-05-07T00:00:00 | 357.680298 | 358.417786 | 346.064911 | 350.30545 | 37,171,504 | 0 | 0 | 0700.HK |
2018-05-08T00:00:00 | 353.992889 | 362.842712 | 352.14917 | 360.077118 | 36,224,701 | 0 | 0 | 0700.HK |
2018-05-09T00:00:00 | 364.133301 | 365.792633 | 360.077118 | 363.764557 | 22,713,678 | 0 | 0 | 0700.HK |
2018-05-10T00:00:00 | 367.820709 | 374.826843 | 366.898865 | 374.458099 | 33,755,045 | 0 | 0 | 0700.HK |
2018-05-11T00:00:00 | 379.804871 | 382.570435 | 376.117432 | 376.854919 | 26,797,340 | 0 | 0 | 0700.HK |
2018-05-14T00:00:00 | 382.570435 | 384.229767 | 377.039276 | 379.620483 | 22,599,949 | 0 | 0 | 0700.HK |
2018-05-15T00:00:00 | 379.620483 | 380.357971 | 366.898865 | 366.898865 | 35,947,209 | 0 | 0 | 0700.HK |
2018-05-16T00:00:00 | 367.451965 | 367.636353 | 360.077118 | 365.239532 | 32,123,827 | 0 | 0 | 0700.HK |
2018-05-17T00:00:00 | 390.867126 | 391.051514 | 377.223663 | 378.882996 | 74,955,163 | 0 | 0 | 0700.HK |
2018-05-18T00:00:00 | 381.832947 | 382.570435 | 376.117432 | 378.882996 | 23,222,404 | 0.88 | 0 | 0700.HK |
2018-05-21T00:00:00 | 384.04541 | 385.335999 | 376.117432 | 376.117432 | 23,257,886 | 0 | 0 | 0700.HK |
2018-05-23T00:00:00 | 380.542328 | 382.017303 | 375.195587 | 375.195587 | 26,655,153 | 0 | 0 | 0700.HK |
2018-05-24T00:00:00 | 378.882996 | 379.25174 | 371.139404 | 375.195587 | 18,613,513 | 0 | 0 | 0700.HK |
2018-05-25T00:00:00 | 371.508148 | 375.748688 | 370.21756 | 372.429993 | 18,172,409 | 0 | 0 | 0700.HK |
2018-05-28T00:00:00 | 375.748688 | 375.748688 | 369.848816 | 373.536224 | 14,526,461 | 0 | 0 | 0700.HK |
2018-05-29T00:00:00 | 372.245636 | 374.458099 | 370.586304 | 370.586304 | 13,160,068 | 0 | 0 | 0700.HK |
2018-05-30T00:00:00 | 368.926941 | 368.926941 | 364.133301 | 364.133301 | 25,215,859 | 0 | 0 | 0700.HK |
2018-05-31T00:00:00 | 365.792633 | 370.401917 | 364.317657 | 368.005096 | 39,887,333 | 0 | 0 | 0700.HK |
2018-06-01T00:00:00 | 370.21756 | 372.429993 | 367.083252 | 372.429993 | 25,117,731 | 0 | 0 | 0700.HK |
2018-06-04T00:00:00 | 380.726715 | 382.570435 | 376.854919 | 382.570435 | 33,930,802 | 0 | 0 | 0700.HK |
2018-06-05T00:00:00 | 386.073486 | 387.179718 | 382.939178 | 387.179718 | 28,072,883 | 0 | 0 | 0700.HK |
2018-06-06T00:00:00 | 388.28595 | 391.789001 | 387.917206 | 391.789001 | 25,186,960 | 0 | 0 | 0700.HK |
2018-06-07T00:00:00 | 397.320129 | 397.87323 | 392.526489 | 395.660797 | 26,781,445 | 0 | 0 | 0700.HK |
2018-06-08T00:00:00 | 393.263947 | 393.263947 | 380.357971 | 382.570435 | 31,380,395 | 0 | 0 | 0700.HK |
2018-06-11T00:00:00 | 387.179718 | 388.101563 | 383.123535 | 386.257843 | 16,793,261 | 0 | 0 | 0700.HK |
2018-06-12T00:00:00 | 387.548462 | 389.392151 | 383.676666 | 384.782867 | 13,409,569 | 0 | 0 | 0700.HK |
2018-06-13T00:00:00 | 387.179718 | 387.179718 | 382.570435 | 382.754791 | 13,245,414 | 0 | 0 | 0700.HK |
2018-06-14T00:00:00 | 384.967255 | 384.967255 | 376.670532 | 379.804871 | 19,191,130 | 0 | 0 | 0700.HK |
2018-06-15T00:00:00 | 383.492279 | 384.414154 | 376.486176 | 377.961151 | 25,145,351 | 0 | 0 | 0700.HK |
2018-06-19T00:00:00 | 377.961151 | 377.961151 | 364.317657 | 365.792633 | 37,483,293 | 0 | 0 | 0700.HK |
2018-06-20T00:00:00 | 368.742584 | 372.983124 | 366.345764 | 368.926941 | 24,910,320 | 0 | 0 | 0700.HK |
2018-06-21T00:00:00 | 372.798737 | 373.351868 | 365.239532 | 365.792633 | 21,870,491 | 0 | 0 | 0700.HK |
2018-06-22T00:00:00 | 364.686401 | 369.111328 | 360.630249 | 366.345764 | 21,877,375 | 0 | 0 | 0700.HK |
2018-06-25T00:00:00 | 364.133301 | 366.714508 | 358.049042 | 358.417786 | 23,526,666 | 0 | 0 | 0700.HK |
2018-06-26T00:00:00 | 353.992889 | 359.892761 | 350.30545 | 355.836578 | 32,355,415 | 0 | 0 | 0700.HK |
2018-06-27T00:00:00 | 355.836578 | 357.311554 | 347.90863 | 347.90863 | 30,462,302 | 0 | 0 | 0700.HK |
2018-06-28T00:00:00 | 345.696167 | 352.517914 | 344.221191 | 349.383606 | 29,845,947 | 0 | 0 | 0700.HK |
2018-06-29T00:00:00 | 350.30545 | 363.027069 | 350.30545 | 363.027069 | 30,707,020 | 0 | 0 | 0700.HK |
2018-07-03T00:00:00 | 364.133301 | 364.133301 | 351.780426 | 360.261505 | 27,813,680 | 0 | 0 | 0700.HK |
2018-07-04T00:00:00 | 358.78653 | 360.261505 | 351.964783 | 353.071014 | 16,352,811 | 0 | 0 | 0700.HK |
2018-07-05T00:00:00 | 353.071014 | 357.680298 | 349.567963 | 355.467834 | 15,169,460 | 0 | 0 | 0700.HK |
2018-07-06T00:00:00 | 356.758453 | 358.78653 | 350.674194 | 356.389709 | 19,526,861 | 0 | 0 | 0700.HK |
2018-07-09T00:00:00 | 363.395813 | 366.898865 | 361.552094 | 365.055145 | 19,930,676 | 0 | 0 | 0700.HK |
2018-07-10T00:00:00 | 365.055145 | 366.898865 | 356.020966 | 356.574066 | 29,062,432 | 0 | 0 | 0700.HK |
2018-07-11T00:00:00 | 348.461731 | 352.333527 | 345.696167 | 349.75235 | 26,593,165 | 0 | 0 | 0700.HK |
2018-07-12T00:00:00 | 348.461731 | 354.730347 | 347.355499 | 350.30545 | 16,809,758 | 0 | 0 | 0700.HK |
2018-07-13T00:00:00 | 356.574066 | 356.574066 | 350.30545 | 351.227295 | 13,274,208 | 0 | 0 | 0700.HK |
2018-07-16T00:00:00 | 353.624146 | 356.020966 | 350.674194 | 351.596039 | 11,972,572 | 0 | 0 | 0700.HK |
2018-07-17T00:00:00 | 350.30545 | 350.858551 | 345.696167 | 346.433655 | 16,858,980 | 0 | 0 | 0700.HK |
2018-07-18T00:00:00 | 350.674194 | 353.071014 | 346.618011 | 348.461731 | 14,319,526 | 0 | 0 | 0700.HK |
2018-07-19T00:00:00 | 348.461731 | 350.858551 | 345.880554 | 346.249268 | 11,377,999 | 0 | 0 | 0700.HK |
2018-07-20T00:00:00 | 346.433655 | 348.092987 | 342.561859 | 347.171143 | 18,527,317 | 0 | 0 | 0700.HK |
2018-07-23T00:00:00 | 348.092987 | 348.092987 | 340.349396 | 342.008728 | 21,629,587 | 0 | 0 | 0700.HK |
2018-07-24T00:00:00 | 344.774323 | 346.249268 | 342.746216 | 345.880554 | 22,624,575 | 0 | 0 | 0700.HK |
2018-07-25T00:00:00 | 348.646118 | 350.30545 | 346.986755 | 350.121094 | 20,286,285 | 0 | 0 | 0700.HK |
2018-07-26T00:00:00 | 351.964783 | 352.886658 | 341.455627 | 345.51181 | 24,174,597 | 0 | 0 | 0700.HK |
2018-07-27T00:00:00 | 342.008728 | 344.774323 | 340.902527 | 343.852448 | 15,688,916 | 0 | 0 | 0700.HK |
2018-07-30T00:00:00 | 341.086884 | 341.824371 | 333.343292 | 338.505676 | 27,567,692 | 0 | 0 | 0700.HK |
2018-07-31T00:00:00 | 332.790192 | 333.527649 | 325.784058 | 327.44342 | 40,113,250 | 0 | 0 | 0700.HK |
2018-08-01T00:00:00 | 332.605804 | 332.974548 | 325.415314 | 327.259033 | 27,888,009 | 0 | 0 | 0700.HK |
2018-08-02T00:00:00 | 325.230957 | 326.705933 | 313.799927 | 318.040466 | 44,233,582 | 0 | 0 | 0700.HK |
2018-08-03T00:00:00 | 320.990417 | 326.890289 | 319.515442 | 322.465393 | 32,836,725 | 0 | 0 | 0700.HK |
2018-08-06T00:00:00 | 329.84024 | 329.84024 | 322.64975 | 325.415314 | 23,264,362 | 0 | 0 | 0700.HK |
2018-08-07T00:00:00 | 327.259033 | 330.393341 | 321.359161 | 329.102753 | 19,668,248 | 0 | 0 | 0700.HK |
2018-08-08T00:00:00 | 337.952576 | 337.952576 | 332.421448 | 335.555756 | 27,607,026 | 0 | 0 | 0700.HK |
2018-08-09T00:00:00 | 338.32132 | 346.064911 | 336.4776 | 343.483704 | 28,883,571 | 0 | 0 | 0700.HK |
2018-08-10T00:00:00 | 346.064911 | 346.249268 | 336.108856 | 341.086884 | 21,180,638 | 0 | 0 | 0700.HK |
2018-08-13T00:00:00 | 334.633881 | 336.108856 | 332.052704 | 332.790192 | 18,388,373 | 0 | 0 | 0700.HK |
2018-08-14T00:00:00 | 327.259033 | 330.024597 | 315.090546 | 321.359161 | 43,572,370 | 0 | 0 | 0700.HK |
2018-08-15T00:00:00 | 316.196747 | 317.118622 | 308.821899 | 309.743774 | 40,449,265 | 0 | 0 | 0700.HK |
2018-08-16T00:00:00 | 294.994049 | 306.609467 | 294.072205 | 300.34082 | 75,116,825 | 0 | 0 | 0700.HK |
2018-08-17T00:00:00 | 308.821899 | 312.324951 | 307.531311 | 310.665619 | 46,318,425 | 0 | 0 | 0700.HK |
2018-08-20T00:00:00 | 316.381134 | 324.862213 | 315.643646 | 323.387238 | 37,937,774 | 0 | 0 | 0700.HK |
2018-08-21T00:00:00 | 327.259033 | 327.259033 | 318.593597 | 323.202881 | 24,719,082 | 0 | 0 | 0700.HK |
2018-08-22T00:00:00 | 326.337189 | 332.421448 | 322.096649 | 331.315216 | 31,393,303 | 0 | 0 | 0700.HK |
2018-08-23T00:00:00 | 334.633881 | 334.818268 | 326.337189 | 330.946472 | 21,762,519 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.