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 |
|---|---|---|---|---|---|---|---|---|
2018-08-24T00:00:00 | 325.415314 | 330.024597 | 325.04657 | 326.337189 | 19,032,381 | 0 | 0 | 0700.HK |
2018-08-27T00:00:00 | 331.315216 | 332.790192 | 328.365265 | 332.790192 | 15,143,111 | 0 | 0 | 0700.HK |
2018-08-28T00:00:00 | 336.4776 | 339.980652 | 333.158905 | 336.846344 | 22,317,297 | 0 | 0 | 0700.HK |
2018-08-29T00:00:00 | 336.4776 | 337.399475 | 329.84024 | 332.605804 | 17,066,346 | 0 | 0 | 0700.HK |
2018-08-30T00:00:00 | 332.974548 | 334.265137 | 327.627777 | 329.471497 | 13,159,722 | 0 | 0 | 0700.HK |
2018-08-31T00:00:00 | 313.062439 | 316.749878 | 311.587494 | 313.431183 | 55,914,177 | 0 | 0 | 0700.HK |
2018-09-03T00:00:00 | 307.346954 | 309.006287 | 302.922028 | 306.793823 | 30,018,660 | 0 | 0 | 0700.HK |
2018-09-04T00:00:00 | 303.475128 | 314.353058 | 303.290771 | 312.140594 | 19,553,594 | 0 | 0 | 0700.HK |
2018-09-05T00:00:00 | 306.240723 | 307.346954 | 297.944 | 299.418976 | 34,147,860 | 0 | 0 | 0700.HK |
2018-09-06T00:00:00 | 291.306641 | 297.575256 | 287.619202 | 290.016052 | 48,041,591 | 0 | 0 | 0700.HK |
2018-09-07T00:00:00 | 288.725433 | 294.625336 | 285.406769 | 292.044128 | 43,323,499 | 0 | 0 | 0700.HK |
2018-09-10T00:00:00 | 293.887848 | 296.837769 | 287.434845 | 289.094177 | 26,953,805 | 0 | 0 | 0700.HK |
2018-09-11T00:00:00 | 289.094177 | 289.462921 | 283.194305 | 283.931793 | 32,512,854 | 0 | 0 | 0700.HK |
2018-09-12T00:00:00 | 287.619202 | 287.987946 | 281.350586 | 284.300537 | 25,480,902 | 0 | 0 | 0700.HK |
2018-09-13T00:00:00 | 290.200409 | 298.497131 | 289.462921 | 298.497131 | 33,450,124 | 0 | 0 | 0700.HK |
2018-09-14T00:00:00 | 304.212616 | 305.871979 | 302.368927 | 304.212616 | 28,668,756 | 0 | 0 | 0700.HK |
2018-09-17T00:00:00 | 299.603333 | 300.525208 | 293.703461 | 294.256592 | 20,462,553 | 0 | 0 | 0700.HK |
2018-09-18T00:00:00 | 290.384796 | 298.128387 | 286.697357 | 293.15036 | 26,558,229 | 0 | 0 | 0700.HK |
2018-09-19T00:00:00 | 294.994049 | 301.262695 | 294.256592 | 296.469025 | 22,535,337 | 0 | 0 | 0700.HK |
2018-09-20T00:00:00 | 303.290771 | 303.290771 | 296.100281 | 298.865875 | 21,121,988 | 0 | 0 | 0700.HK |
2018-09-21T00:00:00 | 302.000183 | 308.268799 | 300.525208 | 308.268799 | 32,676,510 | 0 | 0 | 0700.HK |
2018-09-24T00:00:00 | 306.240723 | 306.425079 | 300.525208 | 302.18454 | 20,109,124 | 0 | 0 | 0700.HK |
2018-09-26T00:00:00 | 305.503235 | 306.609467 | 302.368927 | 304.212616 | 25,077,781 | 0 | 0 | 0700.HK |
2018-09-27T00:00:00 | 307.162567 | 307.162567 | 296.653412 | 299.972076 | 21,665,840 | 0 | 0 | 0700.HK |
2018-09-28T00:00:00 | 302.000183 | 302.000183 | 296.100281 | 297.944 | 17,812,750 | 0 | 0 | 0700.HK |
2018-10-02T00:00:00 | 299.603333 | 299.603333 | 290.384796 | 292.228485 | 23,564,066 | 0 | 0 | 0700.HK |
2018-10-03T00:00:00 | 288.541077 | 294.625336 | 288.541077 | 291.306641 | 14,258,172 | 0 | 0 | 0700.HK |
2018-10-04T00:00:00 | 290.75351 | 290.75351 | 283.009918 | 284.300537 | 24,352,176 | 0 | 0 | 0700.HK |
2018-10-05T00:00:00 | 281.166229 | 283.747406 | 278.769379 | 281.166229 | 23,189,729 | 0 | 0 | 0700.HK |
2018-10-08T00:00:00 | 281.903717 | 282.825562 | 275.635071 | 275.635071 | 24,100,553 | 0 | 0 | 0700.HK |
2018-10-09T00:00:00 | 276.556946 | 277.847534 | 270.841431 | 270.841431 | 28,311,377 | 0 | 0 | 0700.HK |
2018-10-10T00:00:00 | 271.025787 | 273.606995 | 263.282196 | 264.019684 | 36,123,542 | 0 | 0 | 0700.HK |
2018-10-11T00:00:00 | 252.588669 | 253.141785 | 244.291962 | 246.135666 | 73,358,536 | 0 | 0 | 0700.HK |
2018-10-12T00:00:00 | 255.354233 | 266.969635 | 251.666809 | 265.863403 | 59,029,000 | 0 | 0 | 0700.HK |
2018-10-15T00:00:00 | 268.813354 | 268.813354 | 256.276093 | 260.700989 | 29,927,384 | 0 | 0 | 0700.HK |
2018-10-16T00:00:00 | 261.069733 | 261.622864 | 251.851181 | 259.4104 | 27,240,172 | 0 | 0 | 0700.HK |
2018-10-18T00:00:00 | 263.65094 | 263.65094 | 252.035553 | 259.041656 | 23,845,891 | 0 | 0 | 0700.HK |
2018-10-19T00:00:00 | 253.694901 | 263.835327 | 252.035553 | 259.963531 | 27,370,265 | 0 | 0 | 0700.HK |
2018-10-22T00:00:00 | 259.963531 | 270.841431 | 258.672913 | 268.444611 | 30,639,884 | 0 | 0 | 0700.HK |
2018-10-23T00:00:00 | 270.103943 | 270.103943 | 255.354233 | 256.091736 | 33,585,376 | 0 | 0 | 0700.HK |
2018-10-24T00:00:00 | 260.516632 | 262.544708 | 250.744949 | 254.248001 | 28,615,902 | 0 | 0 | 0700.HK |
2018-10-25T00:00:00 | 245.951294 | 248.901245 | 244.291962 | 247.979385 | 33,749,187 | 0 | 0 | 0700.HK |
2018-10-26T00:00:00 | 247.979385 | 248.716873 | 239.129562 | 239.682678 | 28,619,919 | 0 | 0 | 0700.HK |
2018-10-29T00:00:00 | 243.923218 | 243.923218 | 235.073395 | 239.682678 | 26,055,771 | 0 | 0 | 0700.HK |
2018-10-30T00:00:00 | 235.995255 | 237.838959 | 231.754715 | 232.492203 | 31,984,176 | 0 | 0 | 0700.HK |
2018-10-31T00:00:00 | 237.101471 | 246.135666 | 236.54837 | 246.135666 | 37,270,582 | 0 | 0 | 0700.HK |
2018-11-01T00:00:00 | 253.510529 | 261.069733 | 250.191833 | 256.091736 | 44,557,493 | 0 | 0 | 0700.HK |
2018-11-02T00:00:00 | 271.947662 | 280.059998 | 266.785248 | 279.87561 | 72,584,446 | 0 | 0 | 0700.HK |
2018-11-05T00:00:00 | 271.578918 | 273.238251 | 264.388428 | 269.550812 | 29,528,140 | 0 | 0 | 0700.HK |
2018-11-06T00:00:00 | 271.763275 | 271.763275 | 263.65094 | 269.182068 | 25,313,514 | 0 | 0 | 0700.HK |
2018-11-07T00:00:00 | 270.472687 | 278.216278 | 263.65094 | 270.472687 | 27,906,754 | 0 | 0 | 0700.HK |
2018-11-08T00:00:00 | 277.47879 | 278.031891 | 269.182068 | 270.657043 | 33,244,164 | 0 | 0 | 0700.HK |
2018-11-09T00:00:00 | 265.125916 | 265.125916 | 256.460449 | 257.382324 | 31,202,736 | 0 | 0 | 0700.HK |
2018-11-12T00:00:00 | 253.879272 | 255.169861 | 248.901245 | 249.454361 | 29,613,399 | 0 | 0 | 0700.HK |
2018-11-13T00:00:00 | 241.526382 | 253.879272 | 239.682678 | 252.957413 | 36,303,890 | 0 | 0 | 0700.HK |
2018-11-14T00:00:00 | 254.432373 | 254.985489 | 249.085617 | 250.929321 | 23,143,505 | 0 | 0 | 0700.HK |
2018-11-15T00:00:00 | 261.80722 | 266.232147 | 255.907349 | 265.494659 | 49,925,846 | 0 | 0 | 0700.HK |
2018-11-16T00:00:00 | 267.338379 | 268.628967 | 263.466583 | 267.707123 | 28,117,523 | 0 | 0 | 0700.HK |
2018-11-19T00:00:00 | 270.103943 | 271.763275 | 266.785248 | 268.444611 | 19,570,083 | 0 | 0 | 0700.HK |
2018-11-20T00:00:00 | 261.991608 | 262.729095 | 258.8573 | 259.594788 | 18,507,857 | 0 | 0 | 0700.HK |
2018-11-21T00:00:00 | 255.722977 | 268.628967 | 255.354233 | 266.969635 | 24,253,102 | 0 | 0 | 0700.HK |
2018-11-22T00:00:00 | 272.132019 | 274.344482 | 267.891479 | 271.947662 | 21,651,394 | 0 | 0 | 0700.HK |
2018-11-23T00:00:00 | 270.103943 | 271.578918 | 264.941528 | 268.444611 | 13,034,339 | 0 | 0 | 0700.HK |
2018-11-26T00:00:00 | 270.103943 | 275.266327 | 268.997711 | 274.713226 | 16,446,064 | 0 | 0 | 0700.HK |
2018-11-27T00:00:00 | 276.003815 | 280.059998 | 273.238251 | 280.059998 | 29,682,632 | 0 | 0 | 0700.HK |
2018-11-28T00:00:00 | 283.009918 | 290.384796 | 280.981842 | 290.200409 | 37,299,460 | 0 | 0 | 0700.HK |
2018-11-29T00:00:00 | 294.994049 | 295.731537 | 285.038025 | 287.619202 | 41,315,963 | 0 | 0 | 0700.HK |
2018-11-30T00:00:00 | 288.356689 | 290.384796 | 284.300537 | 287.619202 | 25,128,091 | 0 | 0 | 0700.HK |
2018-12-03T00:00:00 | 302.368927 | 302.553284 | 294.994049 | 299.418976 | 38,123,060 | 0 | 0 | 0700.HK |
2018-12-04T00:00:00 | 300.709564 | 302.737671 | 295.178436 | 302.737671 | 27,362,775 | 0 | 0 | 0700.HK |
2018-12-05T00:00:00 | 293.15036 | 298.497131 | 291.306641 | 295.915924 | 28,211,224 | 0 | 0 | 0700.HK |
2018-12-06T00:00:00 | 287.803589 | 292.044128 | 280.059998 | 280.428741 | 34,131,290 | 0 | 0 | 0700.HK |
2018-12-07T00:00:00 | 280.981842 | 289.278564 | 280.981842 | 286.328613 | 33,594,850 | 0 | 0 | 0700.HK |
2018-12-10T00:00:00 | 280.428741 | 284.853638 | 279.87561 | 283.931793 | 18,952,846 | 0 | 0 | 0700.HK |
2018-12-11T00:00:00 | 285.591125 | 289.094177 | 284.11615 | 286.881714 | 18,498,264 | 0 | 0 | 0700.HK |
2018-12-12T00:00:00 | 291.306641 | 293.887848 | 290.016052 | 292.044128 | 17,418,811 | 0 | 0 | 0700.HK |
2018-12-13T00:00:00 | 293.15036 | 295.731537 | 292.044128 | 293.703461 | 15,331,777 | 0 | 0 | 0700.HK |
2018-12-14T00:00:00 | 286.881714 | 287.987946 | 283.747406 | 284.669281 | 18,486,131 | 0 | 0 | 0700.HK |
2018-12-17T00:00:00 | 286.51297 | 286.51297 | 281.534973 | 284.669281 | 14,960,163 | 0 | 0 | 0700.HK |
2018-12-18T00:00:00 | 278.769379 | 281.71933 | 276.741302 | 279.138123 | 20,361,218 | 0 | 0 | 0700.HK |
2018-12-19T00:00:00 | 277.47879 | 280.981842 | 277.294434 | 279.32251 | 15,909,721 | 0 | 0 | 0700.HK |
2018-12-20T00:00:00 | 276.741302 | 281.166229 | 276.188202 | 278.031891 | 17,671,194 | 0 | 0 | 0700.HK |
2018-12-21T00:00:00 | 274.897583 | 293.703461 | 273.791351 | 290.569153 | 45,157,148 | 0 | 0 | 0700.HK |
2018-12-24T00:00:00 | 290.569153 | 290.569153 | 284.484894 | 286.328613 | 15,815,743 | 0 | 0 | 0700.HK |
2018-12-27T00:00:00 | 287.619202 | 292.044128 | 283.009918 | 285.406769 | 19,141,960 | 0 | 0 | 0700.HK |
2018-12-28T00:00:00 | 286.697357 | 288.356689 | 284.300537 | 285.775513 | 12,520,377 | 0 | 0 | 0700.HK |
2018-12-31T00:00:00 | 285.775513 | 292.412872 | 285.775513 | 289.462921 | 10,730,359 | 0 | 0 | 0700.HK |
2019-01-02T00:00:00 | 290.384796 | 290.384796 | 282.27243 | 282.641174 | 17,053,953 | 0 | 0 | 0700.HK |
2019-01-03T00:00:00 | 280.244354 | 285.222382 | 279.138123 | 281.166229 | 17,811,920 | 0 | 0 | 0700.HK |
2019-01-04T00:00:00 | 276.92569 | 286.697357 | 276.92569 | 286.328613 | 20,967,532 | 0 | 0 | 0700.HK |
2019-01-07T00:00:00 | 293.15036 | 293.887848 | 289.094177 | 292.781616 | 27,000,908 | 0 | 0 | 0700.HK |
2019-01-08T00:00:00 | 293.15036 | 293.703461 | 287.619202 | 290.937897 | 17,643,666 | 0 | 0 | 0700.HK |
2019-01-09T00:00:00 | 294.809692 | 302.000183 | 294.440948 | 302.000183 | 34,580,860 | 0 | 0 | 0700.HK |
2019-01-10T00:00:00 | 303.290771 | 304.028259 | 297.944 | 303.290771 | 27,019,402 | 0 | 0 | 0700.HK |
2019-01-11T00:00:00 | 304.950104 | 308.453156 | 303.475128 | 305.318848 | 21,852,875 | 0 | 0 | 0700.HK |
2019-01-14T00:00:00 | 303.843872 | 303.843872 | 295.178436 | 296.653412 | 20,585,897 | 0 | 0 | 0700.HK |
2019-01-15T00:00:00 | 299.603333 | 304.950104 | 297.944 | 304.212616 | 18,390,886 | 0 | 0 | 0700.HK |
2019-01-16T00:00:00 | 304.212616 | 305.134491 | 299.78772 | 305.134491 | 17,781,729 | 0 | 0 | 0700.HK |
2019-01-17T00:00:00 | 308.821899 | 311.587494 | 304.765747 | 305.318848 | 25,110,293 | 0 | 0 | 0700.HK |
2019-01-18T00:00:00 | 308.821899 | 311.403107 | 307.715668 | 310.665619 | 16,983,991 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.