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 |
|---|---|---|---|---|---|---|---|---|
2019-11-13T00:00:00 | 305.687592 | 305.687592 | 299.972076 | 301.815796 | 17,278,463 | 0 | 0 | 0700.HK |
2019-11-14T00:00:00 | 294.994049 | 298.497131 | 293.15036 | 294.809692 | 27,868,435 | 0 | 0 | 0700.HK |
2019-11-15T00:00:00 | 297.759644 | 297.759644 | 293.887848 | 294.994049 | 14,739,277 | 0 | 0 | 0700.HK |
2019-11-18T00:00:00 | 296.837769 | 304.212616 | 295.731537 | 304.212616 | 27,972,534 | 0 | 0 | 0700.HK |
2019-11-19T00:00:00 | 306.97821 | 310.296875 | 304.58136 | 310.296875 | 26,725,435 | 0 | 0 | 0700.HK |
2019-11-20T00:00:00 | 309.375031 | 311.21875 | 306.609467 | 309.375031 | 14,909,386 | 0 | 0 | 0700.HK |
2019-11-21T00:00:00 | 306.056335 | 306.056335 | 302.368927 | 303.659515 | 14,475,405 | 0 | 0 | 0700.HK |
2019-11-22T00:00:00 | 306.425079 | 307.715668 | 304.212616 | 307.531311 | 11,568,961 | 0 | 0 | 0700.HK |
2019-11-25T00:00:00 | 315.090546 | 315.090546 | 311.403107 | 312.324951 | 19,446,738 | 0 | 0 | 0700.HK |
2019-11-26T00:00:00 | 314.353058 | 315.274902 | 307.715668 | 309.375031 | 31,933,477 | 0 | 0 | 0700.HK |
2019-11-27T00:00:00 | 310.665619 | 312.324951 | 307.900055 | 308.821899 | 12,162,395 | 0 | 0 | 0700.HK |
2019-11-28T00:00:00 | 308.821899 | 313.61557 | 307.531311 | 311.587494 | 19,734,610 | 0 | 0 | 0700.HK |
2019-11-29T00:00:00 | 308.084412 | 309.006287 | 303.290771 | 305.871979 | 14,979,066 | 0 | 0 | 0700.HK |
2019-12-02T00:00:00 | 308.821899 | 308.821899 | 305.687592 | 306.97821 | 11,059,948 | 0 | 0 | 0700.HK |
2019-12-03T00:00:00 | 303.290771 | 306.609467 | 301.078308 | 305.134491 | 13,815,111 | 0 | 0 | 0700.HK |
2019-12-04T00:00:00 | 302.18454 | 303.659515 | 299.972076 | 302.922028 | 13,302,131 | 0 | 0 | 0700.HK |
2019-12-05T00:00:00 | 307.531311 | 307.531311 | 303.290771 | 304.212616 | 12,689,342 | 0 | 0 | 0700.HK |
2019-12-06T00:00:00 | 307.531311 | 310.112518 | 306.240723 | 309.375031 | 16,964,134 | 0 | 0 | 0700.HK |
2019-12-09T00:00:00 | 308.821899 | 311.403107 | 307.715668 | 309.928131 | 10,673,622 | 0 | 0 | 0700.HK |
2019-12-10T00:00:00 | 307.162567 | 312.324951 | 306.793823 | 310.481262 | 11,359,774 | 0 | 0 | 0700.HK |
2019-12-11T00:00:00 | 312.509338 | 313.799927 | 310.665619 | 313.431183 | 13,598,163 | 0 | 0 | 0700.HK |
2019-12-12T00:00:00 | 317.85611 | 323.940369 | 316.749878 | 321.727905 | 36,103,941 | 0 | 0 | 0700.HK |
2019-12-13T00:00:00 | 331.868317 | 333.527649 | 328.734009 | 332.790192 | 35,566,142 | 0 | 0 | 0700.HK |
2019-12-16T00:00:00 | 334.449524 | 335.9245 | 330.024597 | 331.68396 | 20,869,776 | 0 | 0 | 0700.HK |
2019-12-17T00:00:00 | 339.427551 | 343.852448 | 335.002625 | 342.193115 | 35,316,922 | 0 | 0 | 0700.HK |
2019-12-18T00:00:00 | 350.30545 | 350.30545 | 344.036835 | 348.092987 | 34,235,752 | 0 | 0 | 0700.HK |
2019-12-19T00:00:00 | 345.327423 | 346.249268 | 341.455627 | 346.249268 | 20,004,320 | 0 | 0 | 0700.HK |
2019-12-20T00:00:00 | 348.461731 | 348.461731 | 343.11496 | 345.880554 | 23,492,441 | 0 | 0 | 0700.HK |
2019-12-23T00:00:00 | 348.461731 | 348.461731 | 344.589935 | 348.277374 | 12,661,443 | 0 | 0 | 0700.HK |
2019-12-24T00:00:00 | 349.383606 | 350.121094 | 347.355499 | 347.355499 | 6,899,647 | 0 | 0 | 0700.HK |
2019-12-27T00:00:00 | 349.199219 | 355.283478 | 348.646118 | 353.992889 | 20,805,881 | 0 | 0 | 0700.HK |
2019-12-30T00:00:00 | 351.596039 | 354.54599 | 351.411682 | 353.255402 | 15,543,213 | 0 | 0 | 0700.HK |
2019-12-31T00:00:00 | 349.383606 | 350.489807 | 345.327423 | 346.249268 | 11,258,288 | 0 | 0 | 0700.HK |
2020-01-02T00:00:00 | 346.433655 | 354.730347 | 346.249268 | 352.517914 | 15,176,989 | 0 | 0 | 0700.HK |
2020-01-03T00:00:00 | 357.680298 | 359.524017 | 351.411682 | 353.071014 | 16,611,161 | 0 | 0 | 0700.HK |
2020-01-06T00:00:00 | 350.30545 | 350.30545 | 346.064911 | 347.90863 | 13,150,847 | 0 | 0 | 0700.HK |
2020-01-07T00:00:00 | 351.042938 | 357.495941 | 350.30545 | 355.467834 | 19,185,574 | 0 | 0 | 0700.HK |
2020-01-08T00:00:00 | 352.517914 | 355.652222 | 349.567963 | 352.14917 | 16,845,521 | 0 | 0 | 0700.HK |
2020-01-09T00:00:00 | 359.524017 | 359.524017 | 356.758453 | 359.524017 | 17,298,593 | 0 | 0 | 0700.HK |
2020-01-10T00:00:00 | 363.948914 | 368.005096 | 361.367737 | 367.451965 | 27,435,986 | 0 | 0 | 0700.HK |
2020-01-13T00:00:00 | 368.742584 | 374.642456 | 366.345764 | 374.642456 | 29,907,325 | 0 | 0 | 0700.HK |
2020-01-14T00:00:00 | 377.961151 | 380.726715 | 365.608276 | 369.111328 | 29,101,747 | 0 | 0 | 0700.HK |
2020-01-15T00:00:00 | 366.161377 | 371.508148 | 365.239532 | 367.636353 | 17,289,175 | 0 | 0 | 0700.HK |
2020-01-16T00:00:00 | 367.820709 | 371.508148 | 365.423889 | 368.742584 | 14,937,928 | 0 | 0 | 0700.HK |
2020-01-17T00:00:00 | 368.742584 | 369.295685 | 365.055145 | 367.820709 | 14,829,690 | 0 | 0 | 0700.HK |
2020-01-20T00:00:00 | 373.351868 | 373.351868 | 365.055145 | 365.055145 | 14,408,330 | 0 | 0 | 0700.HK |
2020-01-21T00:00:00 | 364.133301 | 364.133301 | 353.439758 | 355.283478 | 26,222,512 | 0 | 0 | 0700.HK |
2020-01-22T00:00:00 | 357.127197 | 362.105225 | 352.702271 | 360.445862 | 20,265,958 | 0 | 0 | 0700.HK |
2020-01-23T00:00:00 | 359.155273 | 359.33963 | 349.383606 | 355.467834 | 20,199,731 | 0 | 0 | 0700.HK |
2020-01-24T00:00:00 | 356.758453 | 358.233429 | 353.439758 | 355.652222 | 8,733,127 | 0 | 0 | 0700.HK |
2020-01-29T00:00:00 | 354.177246 | 359.155273 | 351.227295 | 353.255402 | 34,453,327 | 0 | 0 | 0700.HK |
2020-01-30T00:00:00 | 355.836578 | 358.602173 | 341.271271 | 345.696167 | 27,061,451 | 0 | 0 | 0700.HK |
2020-01-31T00:00:00 | 350.489807 | 354.730347 | 342.377472 | 343.852448 | 22,019,753 | 0 | 0 | 0700.HK |
2020-02-03T00:00:00 | 348.461731 | 353.255402 | 340.71814 | 350.30545 | 31,109,450 | 0 | 0 | 0700.HK |
2020-02-04T00:00:00 | 359.524017 | 362.842712 | 354.730347 | 362.289581 | 30,843,842 | 0 | 0 | 0700.HK |
2020-02-05T00:00:00 | 368.742584 | 368.742584 | 357.127197 | 361.552094 | 24,297,251 | 0 | 0 | 0700.HK |
2020-02-06T00:00:00 | 366.898865 | 368.742584 | 361.552094 | 368.742584 | 19,300,328 | 0 | 0 | 0700.HK |
2020-02-07T00:00:00 | 368.005096 | 370.955048 | 363.764557 | 370.955048 | 16,159,459 | 0 | 0 | 0700.HK |
2020-02-10T00:00:00 | 364.686401 | 369.664429 | 364.133301 | 369.295685 | 17,859,063 | 0 | 0 | 0700.HK |
2020-02-11T00:00:00 | 373.351868 | 378.882996 | 372.061249 | 377.039276 | 25,149,444 | 0 | 0 | 0700.HK |
2020-02-12T00:00:00 | 377.961151 | 381.279816 | 376.301788 | 378.882996 | 19,203,274 | 0 | 0 | 0700.HK |
2020-02-13T00:00:00 | 383.492279 | 384.04541 | 380.911072 | 383.861023 | 19,377,169 | 0 | 0 | 0700.HK |
2020-02-14T00:00:00 | 382.570435 | 387.179718 | 381.095459 | 382.570435 | 15,064,498 | 0 | 0 | 0700.HK |
2020-02-17T00:00:00 | 378.514252 | 386.995331 | 378.145508 | 384.04541 | 11,584,816 | 0 | 0 | 0700.HK |
2020-02-18T00:00:00 | 380.726715 | 382.017303 | 375.564331 | 376.301788 | 14,137,968 | 0 | 0 | 0700.HK |
2020-02-19T00:00:00 | 377.961151 | 382.201691 | 376.670532 | 379.25174 | 13,560,685 | 0 | 0 | 0700.HK |
2020-02-20T00:00:00 | 383.492279 | 383.492279 | 373.904968 | 377.961151 | 17,988,323 | 0 | 0 | 0700.HK |
2020-02-21T00:00:00 | 374.273712 | 376.486176 | 368.742584 | 369.664429 | 18,924,900 | 0 | 0 | 0700.HK |
2020-02-24T00:00:00 | 362.473969 | 364.870789 | 359.524017 | 359.892761 | 25,147,543 | 0 | 0 | 0700.HK |
2020-02-25T00:00:00 | 360.261505 | 371.323792 | 359.892761 | 370.21756 | 26,122,308 | 0 | 0 | 0700.HK |
2020-02-26T00:00:00 | 366.530121 | 372.245636 | 364.686401 | 368.37384 | 19,879,517 | 0 | 0 | 0700.HK |
2020-02-27T00:00:00 | 367.820709 | 370.21756 | 363.58017 | 368.005096 | 20,804,187 | 0 | 0 | 0700.HK |
2020-02-28T00:00:00 | 360.814606 | 361.18335 | 354.361633 | 355.836578 | 34,620,841 | 0 | 0 | 0700.HK |
2020-03-02T00:00:00 | 354.54599 | 363.764557 | 354.54599 | 359.155273 | 25,046,834 | 0 | 0 | 0700.HK |
2020-03-03T00:00:00 | 362.289581 | 367.636353 | 362.289581 | 363.211426 | 23,657,661 | 0 | 0 | 0700.HK |
2020-03-04T00:00:00 | 365.055145 | 365.055145 | 360.261505 | 363.211426 | 21,215,873 | 0 | 0 | 0700.HK |
2020-03-05T00:00:00 | 366.898865 | 375.0112 | 363.211426 | 374.458099 | 29,338,773 | 0 | 0 | 0700.HK |
2020-03-06T00:00:00 | 366.898865 | 368.926941 | 364.133301 | 364.870789 | 32,962,369 | 0 | 0 | 0700.HK |
2020-03-09T00:00:00 | 350.30545 | 354.914734 | 344.405579 | 347.90863 | 39,186,001 | 0 | 0 | 0700.HK |
2020-03-10T00:00:00 | 352.14917 | 358.970886 | 346.618011 | 353.071014 | 34,608,378 | 0 | 0 | 0700.HK |
2020-03-11T00:00:00 | 353.071014 | 354.54599 | 347.539886 | 348.830475 | 22,181,564 | 0 | 0 | 0700.HK |
2020-03-12T00:00:00 | 339.243164 | 340.533783 | 333.527649 | 335.187012 | 41,266,522 | 0 | 0 | 0700.HK |
2020-03-13T00:00:00 | 309.743774 | 339.243164 | 309.743774 | 336.4776 | 62,258,137 | 0 | 0 | 0700.HK |
2020-03-16T00:00:00 | 328.180908 | 329.84024 | 310.665619 | 315.090546 | 53,921,271 | 0 | 0 | 0700.HK |
2020-03-17T00:00:00 | 315.090546 | 327.074677 | 311.587494 | 322.465393 | 45,722,279 | 0 | 0 | 0700.HK |
2020-03-18T00:00:00 | 316.196747 | 327.44342 | 304.212616 | 307.900055 | 48,160,440 | 0 | 0 | 0700.HK |
2020-03-19T00:00:00 | 316.196747 | 323.202881 | 299.78772 | 316.196747 | 64,815,069 | 0 | 0 | 0700.HK |
2020-03-20T00:00:00 | 327.259033 | 335.9245 | 321.912262 | 331.499573 | 56,732,339 | 0 | 0 | 0700.HK |
2020-03-23T00:00:00 | 313.61557 | 331.315216 | 313.61557 | 320.80603 | 41,974,224 | 0 | 0 | 0700.HK |
2020-03-24T00:00:00 | 332.790192 | 339.058807 | 330.024597 | 336.661987 | 39,717,104 | 0 | 0 | 0700.HK |
2020-03-25T00:00:00 | 345.696167 | 351.780426 | 344.221191 | 350.30545 | 39,297,721 | 0 | 0 | 0700.HK |
2020-03-26T00:00:00 | 355.836578 | 355.836578 | 346.618011 | 351.964783 | 31,804,183 | 0 | 0 | 0700.HK |
2020-03-27T00:00:00 | 359.524017 | 359.524017 | 351.964783 | 352.517914 | 31,174,808 | 0 | 0 | 0700.HK |
2020-03-30T00:00:00 | 342.746216 | 350.30545 | 342.561859 | 347.171143 | 23,689,947 | 0 | 0 | 0700.HK |
2020-03-31T00:00:00 | 355.099091 | 355.836578 | 341.824371 | 350.489807 | 24,083,255 | 0 | 0 | 0700.HK |
2020-04-01T00:00:00 | 353.624146 | 353.624146 | 343.299347 | 345.143066 | 25,623,592 | 0 | 0 | 0700.HK |
2020-04-02T00:00:00 | 341.086884 | 350.121094 | 340.71814 | 350.121094 | 13,153,815 | 0 | 0 | 0700.HK |
2020-04-03T00:00:00 | 342.930603 | 346.986755 | 342.930603 | 346.986755 | 15,484,189 | 0 | 0 | 0700.HK |
2020-04-06T00:00:00 | 350.30545 | 353.992889 | 347.171143 | 351.596039 | 15,044,698 | 0 | 0 | 0700.HK |
2020-04-07T00:00:00 | 357.311554 | 357.311554 | 352.14917 | 357.311554 | 20,520,606 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.