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 |
|---|---|---|---|---|---|---|---|---|
2019-06-21T00:00:00 | 329.471497 | 329.471497 | 321.727905 | 326.705933 | 21,815,788 | 0 | 0 | 0700.HK |
2019-06-24T00:00:00 | 326.890289 | 329.471497 | 324.862213 | 327.996521 | 11,550,680 | 0 | 0 | 0700.HK |
2019-06-25T00:00:00 | 326.337189 | 327.074677 | 320.80603 | 322.096649 | 12,440,721 | 0 | 0 | 0700.HK |
2019-06-26T00:00:00 | 316.196747 | 323.202881 | 316.196747 | 321.727905 | 11,564,088 | 0 | 0 | 0700.HK |
2019-06-27T00:00:00 | 323.018494 | 326.890289 | 323.018494 | 325.230957 | 12,246,527 | 0 | 0 | 0700.HK |
2019-06-28T00:00:00 | 325.415314 | 325.415314 | 321.359161 | 325.04657 | 13,856,800 | 0 | 0 | 0700.HK |
2019-07-02T00:00:00 | 339.058807 | 339.058807 | 332.052704 | 334.08078 | 24,419,062 | 0 | 0 | 0700.HK |
2019-07-03T00:00:00 | 331.68396 | 332.605804 | 329.287109 | 332.237061 | 11,241,036 | 0 | 0 | 0700.HK |
2019-07-04T00:00:00 | 332.790192 | 335.740112 | 331.130829 | 331.868317 | 7,391,202 | 0 | 0 | 0700.HK |
2019-07-05T00:00:00 | 331.868317 | 332.790192 | 329.655853 | 331.68396 | 5,561,509 | 0 | 0 | 0700.HK |
2019-07-08T00:00:00 | 327.259033 | 327.996521 | 323.571625 | 323.571625 | 10,873,669 | 0 | 0 | 0700.HK |
2019-07-09T00:00:00 | 323.018494 | 323.940369 | 319.884186 | 323.387238 | 10,476,906 | 0 | 0 | 0700.HK |
2019-07-10T00:00:00 | 324.493469 | 329.471497 | 324.493469 | 328.918396 | 13,956,208 | 0 | 0 | 0700.HK |
2019-07-11T00:00:00 | 328.734009 | 332.605804 | 328.180908 | 329.287109 | 9,662,357 | 0 | 0 | 0700.HK |
2019-07-12T00:00:00 | 331.868317 | 331.868317 | 327.074677 | 327.259033 | 8,989,439 | 0 | 0 | 0700.HK |
2019-07-15T00:00:00 | 328.180908 | 332.605804 | 322.465393 | 332.605804 | 12,810,514 | 0 | 0 | 0700.HK |
2019-07-16T00:00:00 | 336.108856 | 336.108856 | 332.790192 | 334.265137 | 11,301,854 | 0 | 0 | 0700.HK |
2019-07-17T00:00:00 | 331.499573 | 335.9245 | 330.577728 | 334.818268 | 10,469,926 | 0 | 0 | 0700.HK |
2019-07-18T00:00:00 | 331.868317 | 332.974548 | 328.734009 | 328.734009 | 11,378,562 | 0 | 0 | 0700.HK |
2019-07-19T00:00:00 | 330.024597 | 334.633881 | 329.84024 | 333.527649 | 8,737,499 | 0 | 0 | 0700.HK |
2019-07-22T00:00:00 | 330.946472 | 333.158905 | 327.996521 | 329.655853 | 9,409,509 | 0 | 0 | 0700.HK |
2019-07-23T00:00:00 | 329.471497 | 332.237061 | 328.180908 | 330.577728 | 9,505,545 | 0 | 0 | 0700.HK |
2019-07-24T00:00:00 | 334.633881 | 341.086884 | 332.974548 | 337.030731 | 19,256,489 | 0 | 0 | 0700.HK |
2019-07-25T00:00:00 | 342.008728 | 344.036835 | 339.980652 | 343.299347 | 15,119,218 | 0 | 0 | 0700.HK |
2019-07-26T00:00:00 | 341.640015 | 346.618011 | 340.533783 | 341.271271 | 12,640,190 | 0 | 0 | 0700.HK |
2019-07-29T00:00:00 | 339.058807 | 344.036835 | 339.058807 | 343.11496 | 12,236,190 | 0 | 0 | 0700.HK |
2019-07-30T00:00:00 | 342.930603 | 348.277374 | 342.193115 | 344.036835 | 11,434,496 | 0 | 0 | 0700.HK |
2019-07-31T00:00:00 | 340.165039 | 343.299347 | 338.32132 | 339.427551 | 11,385,201 | 0 | 0 | 0700.HK |
2019-08-01T00:00:00 | 343.299347 | 344.589935 | 339.243164 | 341.086884 | 13,427,530 | 0 | 0 | 0700.HK |
2019-08-02T00:00:00 | 332.790192 | 333.712036 | 327.44342 | 327.996521 | 27,420,706 | 0 | 0 | 0700.HK |
2019-08-05T00:00:00 | 322.64975 | 323.571625 | 313.984314 | 313.984314 | 33,152,641 | 0 | 0 | 0700.HK |
2019-08-06T00:00:00 | 304.212616 | 315.274902 | 302.553284 | 310.850006 | 33,906,107 | 0 | 0 | 0700.HK |
2019-08-07T00:00:00 | 310.850006 | 315.274902 | 309.743774 | 312.140594 | 16,437,514 | 0 | 0 | 0700.HK |
2019-08-08T00:00:00 | 314.353058 | 319.146698 | 313.984314 | 315.643646 | 16,770,089 | 0 | 0 | 0700.HK |
2019-08-09T00:00:00 | 319.515442 | 319.884186 | 311.956207 | 311.956207 | 14,909,020 | 0 | 0 | 0700.HK |
2019-08-12T00:00:00 | 312.509338 | 317.118622 | 312.324951 | 313.431183 | 13,389,656 | 0 | 0 | 0700.HK |
2019-08-13T00:00:00 | 310.112518 | 312.878082 | 307.900055 | 307.900055 | 14,267,299 | 0 | 0 | 0700.HK |
2019-08-14T00:00:00 | 316.196747 | 318.040466 | 311.034363 | 313.431183 | 18,963,618 | 0 | 0 | 0700.HK |
2019-08-15T00:00:00 | 301.262695 | 308.637543 | 300.34082 | 304.58136 | 32,552,503 | 0 | 0 | 0700.HK |
2019-08-16T00:00:00 | 301.631439 | 303.659515 | 300.525208 | 300.893951 | 25,743,149 | 0 | 0 | 0700.HK |
2019-08-19T00:00:00 | 304.950104 | 311.956207 | 304.950104 | 310.481262 | 23,648,090 | 0 | 0 | 0700.HK |
2019-08-20T00:00:00 | 310.850006 | 313.246826 | 307.346954 | 307.346954 | 16,832,186 | 0 | 0 | 0700.HK |
2019-08-21T00:00:00 | 306.97821 | 309.928131 | 306.425079 | 306.609467 | 11,312,355 | 0 | 0 | 0700.HK |
2019-08-22T00:00:00 | 308.821899 | 309.375031 | 305.134491 | 305.134491 | 11,417,172 | 0 | 0 | 0700.HK |
2019-08-23T00:00:00 | 305.503235 | 309.743774 | 304.212616 | 308.084412 | 12,801,726 | 0 | 0 | 0700.HK |
2019-08-26T00:00:00 | 297.759644 | 300.525208 | 295.54718 | 300.525208 | 24,692,391 | 0 | 0 | 0700.HK |
2019-08-27T00:00:00 | 298.681488 | 302.18454 | 298.681488 | 300.709564 | 19,437,687 | 0 | 0 | 0700.HK |
2019-08-28T00:00:00 | 299.972076 | 301.447052 | 293.15036 | 294.072205 | 24,553,431 | 0 | 0 | 0700.HK |
2019-08-29T00:00:00 | 293.15036 | 295.54718 | 287.803589 | 295.178436 | 27,152,900 | 0 | 0 | 0700.HK |
2019-08-30T00:00:00 | 301.447052 | 301.631439 | 295.915924 | 299.418976 | 21,063,572 | 0 | 0 | 0700.HK |
2019-09-02T00:00:00 | 302.000183 | 305.687592 | 299.603333 | 305.318848 | 18,394,571 | 0 | 0 | 0700.HK |
2019-09-03T00:00:00 | 306.97821 | 307.715668 | 302.737671 | 303.475128 | 15,146,208 | 0 | 0 | 0700.HK |
2019-09-04T00:00:00 | 307.162567 | 315.090546 | 306.97821 | 314.537415 | 24,230,875 | 0 | 0 | 0700.HK |
2019-09-05T00:00:00 | 318.040466 | 318.962341 | 309.559387 | 314.721802 | 19,662,031 | 0 | 0 | 0700.HK |
2019-09-06T00:00:00 | 317.118622 | 318.040466 | 313.062439 | 316.565491 | 14,586,162 | 0 | 0 | 0700.HK |
2019-09-09T00:00:00 | 318.777954 | 318.962341 | 313.431183 | 315.643646 | 9,552,222 | 0 | 0 | 0700.HK |
2019-09-10T00:00:00 | 317.118622 | 318.040466 | 312.324951 | 313.61557 | 11,581,508 | 0 | 0 | 0700.HK |
2019-09-11T00:00:00 | 314.353058 | 320.621674 | 312.878082 | 318.962341 | 17,133,798 | 0 | 0 | 0700.HK |
2019-09-12T00:00:00 | 322.834137 | 323.571625 | 320.068573 | 322.096649 | 16,599,304 | 0 | 0 | 0700.HK |
2019-09-13T00:00:00 | 322.64975 | 323.202881 | 319.515442 | 322.281006 | 10,778,695 | 0 | 0 | 0700.HK |
2019-09-16T00:00:00 | 318.962341 | 319.515442 | 313.246826 | 319.515442 | 25,353,473 | 0 | 0 | 0700.HK |
2019-09-17T00:00:00 | 316.381134 | 318.40921 | 313.984314 | 316.749878 | 10,007,726 | 0 | 0 | 0700.HK |
2019-09-18T00:00:00 | 317.118622 | 318.593597 | 314.906158 | 316.196747 | 7,957,211 | 0 | 0 | 0700.HK |
2019-09-19T00:00:00 | 315.828033 | 316.381134 | 311.587494 | 311.956207 | 10,237,950 | 0 | 0 | 0700.HK |
2019-09-20T00:00:00 | 314.168671 | 314.168671 | 308.084412 | 311.21875 | 20,916,404 | 0 | 0 | 0700.HK |
2019-09-23T00:00:00 | 310.112518 | 311.956207 | 309.006287 | 309.559387 | 9,011,778 | 0 | 0 | 0700.HK |
2019-09-24T00:00:00 | 308.821899 | 311.771851 | 308.084412 | 309.375031 | 11,627,629 | 0 | 0 | 0700.HK |
2019-09-25T00:00:00 | 305.134491 | 306.425079 | 302.368927 | 302.737671 | 18,911,597 | 0 | 0 | 0700.HK |
2019-09-26T00:00:00 | 309.190643 | 309.190643 | 304.212616 | 306.425079 | 13,500,737 | 0 | 0 | 0700.HK |
2019-09-27T00:00:00 | 304.212616 | 305.503235 | 302.922028 | 303.659515 | 11,739,396 | 0 | 0 | 0700.HK |
2019-09-30T00:00:00 | 298.681488 | 306.425079 | 298.128387 | 304.397003 | 15,934,749 | 0 | 0 | 0700.HK |
2019-10-02T00:00:00 | 297.944 | 301.078308 | 297.944 | 299.603333 | 18,747,209 | 0 | 0 | 0700.HK |
2019-10-03T00:00:00 | 297.944 | 300.525208 | 296.837769 | 299.78772 | 17,167,043 | 0 | 0 | 0700.HK |
2019-10-04T00:00:00 | 301.262695 | 301.447052 | 294.994049 | 297.575256 | 13,679,071 | 0 | 0 | 0700.HK |
2019-10-08T00:00:00 | 296.837769 | 302.000183 | 296.837769 | 298.497131 | 16,578,036 | 0 | 0 | 0700.HK |
2019-10-09T00:00:00 | 296.469025 | 297.944 | 293.334717 | 293.334717 | 19,188,773 | 0 | 0 | 0700.HK |
2019-10-10T00:00:00 | 294.440948 | 297.3909 | 292.597229 | 293.887848 | 17,884,571 | 0 | 0 | 0700.HK |
2019-10-11T00:00:00 | 298.681488 | 302.368927 | 297.759644 | 299.418976 | 21,267,408 | 0 | 0 | 0700.HK |
2019-10-14T00:00:00 | 301.447052 | 304.765747 | 298.681488 | 302.553284 | 26,046,993 | 0 | 0 | 0700.HK |
2019-10-15T00:00:00 | 303.659515 | 305.687592 | 302.000183 | 303.106415 | 15,406,432 | 0 | 0 | 0700.HK |
2019-10-16T00:00:00 | 304.212616 | 306.056335 | 302.368927 | 305.134491 | 15,135,969 | 0 | 0 | 0700.HK |
2019-10-17T00:00:00 | 306.793823 | 306.793823 | 302.737671 | 305.134491 | 11,215,542 | 0 | 0 | 0700.HK |
2019-10-18T00:00:00 | 306.056335 | 308.084412 | 304.397003 | 305.134491 | 10,744,045 | 0 | 0 | 0700.HK |
2019-10-21T00:00:00 | 303.843872 | 304.397003 | 299.418976 | 299.418976 | 15,129,429 | 0 | 0 | 0700.HK |
2019-10-22T00:00:00 | 299.603333 | 302.18454 | 299.418976 | 302.000183 | 11,334,114 | 0 | 0 | 0700.HK |
2019-10-23T00:00:00 | 299.418976 | 300.34082 | 294.625336 | 294.994049 | 21,538,339 | 0 | 0 | 0700.HK |
2019-10-24T00:00:00 | 294.072205 | 295.54718 | 291.859741 | 294.072205 | 20,038,367 | 0 | 0 | 0700.HK |
2019-10-25T00:00:00 | 295.362793 | 295.362793 | 291.859741 | 291.859741 | 17,128,351 | 0 | 0 | 0700.HK |
2019-10-28T00:00:00 | 291.675385 | 298.312744 | 291.490997 | 296.837769 | 19,103,143 | 0 | 0 | 0700.HK |
2019-10-29T00:00:00 | 297.759644 | 298.497131 | 292.228485 | 292.228485 | 21,616,525 | 0 | 0 | 0700.HK |
2019-10-30T00:00:00 | 291.306641 | 294.440948 | 290.016052 | 291.490997 | 14,313,332 | 0 | 0 | 0700.HK |
2019-10-31T00:00:00 | 295.915924 | 296.837769 | 293.519104 | 295.731537 | 17,472,913 | 0 | 0 | 0700.HK |
2019-11-01T00:00:00 | 294.625336 | 297.022156 | 293.887848 | 296.469025 | 11,286,031 | 0 | 0 | 0700.HK |
2019-11-04T00:00:00 | 296.837769 | 302.18454 | 296.837769 | 302.000183 | 16,028,553 | 0 | 0 | 0700.HK |
2019-11-05T00:00:00 | 304.212616 | 307.900055 | 301.815796 | 306.97821 | 24,676,400 | 0 | 0 | 0700.HK |
2019-11-06T00:00:00 | 307.162567 | 308.637543 | 305.318848 | 307.900055 | 13,482,076 | 0 | 0 | 0700.HK |
2019-11-07T00:00:00 | 306.97821 | 307.531311 | 301.262695 | 307.531311 | 16,850,134 | 0 | 0 | 0700.HK |
2019-11-08T00:00:00 | 308.821899 | 309.006287 | 300.709564 | 301.631439 | 18,067,752 | 0 | 0 | 0700.HK |
2019-11-11T00:00:00 | 301.447052 | 301.631439 | 296.837769 | 297.759644 | 16,365,872 | 0 | 0 | 0700.HK |
2019-11-12T00:00:00 | 300.893951 | 304.397003 | 299.78772 | 304.397003 | 17,256,636 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.