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 |
|---|---|---|---|---|---|---|---|---|
2020-04-08T00:00:00 | 357.495941 | 357.495941 | 352.702271 | 354.914734 | 16,468,233 | 0 | 0 | 0700.HK |
2020-04-09T00:00:00 | 359.524017 | 360.814606 | 356.389709 | 360.814606 | 17,026,496 | 0 | 0 | 0700.HK |
2020-04-14T00:00:00 | 365.055145 | 366.530121 | 361.736481 | 364.133301 | 28,419,783 | 0 | 0 | 0700.HK |
2020-04-15T00:00:00 | 369.295685 | 369.295685 | 364.133301 | 364.133301 | 22,245,735 | 0 | 0 | 0700.HK |
2020-04-16T00:00:00 | 367.820709 | 375.0112 | 364.133301 | 375.0112 | 31,296,624 | 0 | 0 | 0700.HK |
2020-04-17T00:00:00 | 384.414154 | 386.810974 | 374.458099 | 377.592407 | 32,138,269 | 0 | 0 | 0700.HK |
2020-04-20T00:00:00 | 377.592407 | 378.882996 | 374.826843 | 376.670532 | 16,637,453 | 0 | 0 | 0700.HK |
2020-04-21T00:00:00 | 378.329895 | 378.329895 | 365.608276 | 369.295685 | 22,590,476 | 0 | 0 | 0700.HK |
2020-04-22T00:00:00 | 365.97702 | 377.776764 | 365.055145 | 377.40802 | 18,608,344 | 0 | 0 | 0700.HK |
2020-04-23T00:00:00 | 377.961151 | 382.570435 | 375.564331 | 379.436127 | 19,316,647 | 0 | 0 | 0700.HK |
2020-04-24T00:00:00 | 373.351868 | 378.329895 | 372.798737 | 374.642456 | 13,561,226 | 0 | 0 | 0700.HK |
2020-04-27T00:00:00 | 380.542328 | 382.570435 | 378.145508 | 380.726715 | 16,994,244 | 0 | 0 | 0700.HK |
2020-04-28T00:00:00 | 382.570435 | 384.598511 | 380.173584 | 384.598511 | 14,225,735 | 0 | 0 | 0700.HK |
2020-04-29T00:00:00 | 385.335999 | 386.257843 | 381.279816 | 384.414154 | 14,399,213 | 0 | 0 | 0700.HK |
2020-05-04T00:00:00 | 376.854919 | 376.854919 | 368.742584 | 368.742584 | 26,726,857 | 0 | 0 | 0700.HK |
2020-05-05T00:00:00 | 369.848816 | 375.748688 | 369.295685 | 374.273712 | 13,649,718 | 0 | 0 | 0700.HK |
2020-05-06T00:00:00 | 374.826843 | 379.989227 | 374.089355 | 377.961151 | 21,476,066 | 0 | 0 | 0700.HK |
2020-05-07T00:00:00 | 379.436127 | 379.436127 | 375.379944 | 375.379944 | 13,340,752 | 0 | 0 | 0700.HK |
2020-05-08T00:00:00 | 380.357971 | 385.520355 | 379.436127 | 385.520355 | 23,885,792 | 0 | 0 | 0700.HK |
2020-05-11T00:00:00 | 391.789001 | 401.007568 | 390.498383 | 401.007568 | 36,293,510 | 0 | 0 | 0700.HK |
2020-05-12T00:00:00 | 394.738922 | 400.823181 | 392.526489 | 397.320129 | 23,905,781 | 0 | 0 | 0700.HK |
2020-05-13T00:00:00 | 394.738922 | 403.957489 | 392.895233 | 396.029541 | 26,333,597 | 0 | 0 | 0700.HK |
2020-05-14T00:00:00 | 409.30426 | 412.069824 | 393.263947 | 396.951385 | 35,721,383 | 0 | 0 | 0700.HK |
2020-05-15T00:00:00 | 396.398285 | 401.560669 | 387.179718 | 388.28595 | 26,675,459 | 1.2 | 0 | 0700.HK |
2020-05-18T00:00:00 | 386.257843 | 392.157745 | 384.229767 | 389.945282 | 22,330,008 | 0 | 0 | 0700.HK |
2020-05-19T00:00:00 | 396.582642 | 399.163849 | 392.342102 | 396.398285 | 21,521,451 | 0 | 0 | 0700.HK |
2020-05-20T00:00:00 | 400.638824 | 405.616852 | 398.241974 | 405.616852 | 23,046,369 | 0 | 0 | 0700.HK |
2020-05-21T00:00:00 | 402.298157 | 403.588745 | 397.688873 | 399.532593 | 20,371,407 | 0 | 0 | 0700.HK |
2020-05-22T00:00:00 | 393.63269 | 393.63269 | 377.961151 | 380.173584 | 41,079,921 | 0 | 0 | 0700.HK |
2020-05-25T00:00:00 | 377.961151 | 384.967255 | 374.273712 | 384.04541 | 21,641,576 | 0 | 0 | 0700.HK |
2020-05-26T00:00:00 | 389.392151 | 394.923309 | 386.44223 | 392.157745 | 17,354,301 | 0 | 0 | 0700.HK |
2020-05-27T00:00:00 | 390.129639 | 390.129639 | 381.832947 | 387.179718 | 22,598,252 | 0 | 0 | 0700.HK |
2020-05-28T00:00:00 | 388.101563 | 388.101563 | 372.61438 | 376.301788 | 31,393,636 | 0 | 0 | 0700.HK |
2020-05-29T00:00:00 | 374.089355 | 381.095459 | 372.429993 | 378.329895 | 31,759,786 | 0 | 0 | 0700.HK |
2020-06-01T00:00:00 | 386.626587 | 396.213898 | 386.44223 | 395.47641 | 24,941,583 | 0 | 0 | 0700.HK |
2020-06-02T00:00:00 | 401.929413 | 401.929413 | 395.660797 | 396.767029 | 19,358,960 | 0 | 0 | 0700.HK |
2020-06-03T00:00:00 | 401.929413 | 403.220001 | 392.895233 | 398.795105 | 21,726,934 | 0 | 0 | 0700.HK |
2020-06-04T00:00:00 | 401.007568 | 401.007568 | 395.107666 | 401.007568 | 20,040,135 | 0 | 0 | 0700.HK |
2020-06-05T00:00:00 | 400.085693 | 400.270081 | 393.263947 | 400.270081 | 28,778,334 | 0 | 0 | 0700.HK |
2020-06-08T00:00:00 | 401.007568 | 401.745026 | 393.63269 | 396.398285 | 21,391,198 | 0 | 0 | 0700.HK |
2020-06-09T00:00:00 | 398.241974 | 401.007568 | 394.738922 | 399.901337 | 20,064,734 | 0 | 0 | 0700.HK |
2020-06-10T00:00:00 | 402.851257 | 412.438568 | 401.745026 | 411.332336 | 36,818,761 | 0 | 0 | 0700.HK |
2020-06-11T00:00:00 | 415.572876 | 419.813416 | 407.460541 | 407.829285 | 29,209,470 | 0 | 0 | 0700.HK |
2020-06-12T00:00:00 | 400.638824 | 409.673004 | 399.163849 | 406.538696 | 18,940,636 | 0 | 0 | 0700.HK |
2020-06-15T00:00:00 | 401.007568 | 409.673004 | 398.426361 | 399.716949 | 17,366,744 | 0 | 0 | 0700.HK |
2020-06-16T00:00:00 | 414.282288 | 417.416595 | 410.594849 | 413.729187 | 24,353,819 | 0 | 0 | 0700.HK |
2020-06-17T00:00:00 | 416.494751 | 418.154083 | 410.226105 | 415.388519 | 15,271,133 | 0 | 0 | 0700.HK |
2020-06-18T00:00:00 | 417.047852 | 422.210266 | 410.410492 | 422.210266 | 20,206,364 | 0 | 0 | 0700.HK |
2020-06-19T00:00:00 | 422.210266 | 429.21637 | 420.735291 | 424.422699 | 27,479,164 | 0 | 0 | 0700.HK |
2020-06-22T00:00:00 | 424.053955 | 437.513062 | 423.316467 | 437.144318 | 28,164,190 | 0 | 0 | 0700.HK |
2020-06-23T00:00:00 | 442.491089 | 459.637634 | 438.066193 | 458.531403 | 33,983,938 | 0 | 0 | 0700.HK |
2020-06-24T00:00:00 | 462.771942 | 465.537506 | 452.447144 | 452.447144 | 25,018,502 | 0 | 0 | 0700.HK |
2020-06-26T00:00:00 | 448.390991 | 454.47522 | 445.809784 | 447.100372 | 19,393,757 | 0 | 0 | 0700.HK |
2020-06-29T00:00:00 | 443.412964 | 455.212708 | 443.412964 | 448.022247 | 23,950,557 | 0 | 0 | 0700.HK |
2020-06-30T00:00:00 | 450.050323 | 460.928223 | 450.050323 | 459.637634 | 24,021,590 | 0 | 0 | 0700.HK |
2020-07-02T00:00:00 | 463.693787 | 478.443512 | 463.693787 | 477.982574 | 34,478,837 | 0 | 0 | 0700.HK |
2020-07-03T00:00:00 | 479.365356 | 487.662048 | 471.529572 | 483.513702 | 22,780,939 | 0 | 0 | 0700.HK |
2020-07-06T00:00:00 | 483.052765 | 487.662048 | 475.677917 | 479.365356 | 25,231,360 | 0 | 0 | 0700.HK |
2020-07-07T00:00:00 | 478.443512 | 489.505768 | 471.990509 | 475.677917 | 27,361,783 | 0 | 0 | 0700.HK |
2020-07-08T00:00:00 | 475.21701 | 503.794556 | 475.21701 | 500.568054 | 29,952,588 | 0 | 0 | 0700.HK |
2020-07-09T00:00:00 | 502.411774 | 519.927063 | 501.489899 | 519.005188 | 28,275,408 | 0 | 0 | 0700.HK |
2020-07-10T00:00:00 | 506.099182 | 518.083313 | 503.333618 | 503.794556 | 25,448,185 | 0 | 0 | 0700.HK |
2020-07-13T00:00:00 | 498.263397 | 512.552185 | 497.80249 | 498.724335 | 21,734,334 | 0 | 0 | 0700.HK |
2020-07-14T00:00:00 | 487.662048 | 493.654114 | 477.060699 | 483.97464 | 28,032,305 | 0 | 0 | 0700.HK |
2020-07-15T00:00:00 | 496.419708 | 500.568054 | 489.044861 | 500.568054 | 24,048,405 | 0 | 0 | 0700.HK |
2020-07-16T00:00:00 | 496.880615 | 499.64621 | 471.068634 | 472.912354 | 29,339,802 | 0 | 0 | 0700.HK |
2020-07-17T00:00:00 | 478.443512 | 488.583923 | 476.599792 | 480.287201 | 19,053,259 | 0 | 0 | 0700.HK |
2020-07-20T00:00:00 | 480.287201 | 486.279266 | 472.912354 | 481.669983 | 14,087,753 | 0 | 0 | 0700.HK |
2020-07-21T00:00:00 | 505.638275 | 519.927063 | 501.489899 | 519.927063 | 31,566,813 | 0 | 0 | 0700.HK |
2020-07-22T00:00:00 | 509.786621 | 519.005188 | 495.497833 | 496.880615 | 22,705,332 | 0 | 0 | 0700.HK |
2020-07-23T00:00:00 | 503.333618 | 513.934998 | 500.568054 | 513.47406 | 20,706,016 | 0 | 0 | 0700.HK |
2020-07-24T00:00:00 | 499.64621 | 504.255463 | 483.97464 | 486.740204 | 30,519,968 | 0 | 0 | 0700.HK |
2020-07-27T00:00:00 | 488.583923 | 495.958771 | 474.756073 | 479.365356 | 20,271,449 | 0 | 0 | 0700.HK |
2020-07-28T00:00:00 | 493.193207 | 501.950836 | 487.662048 | 501.028992 | 23,359,984 | 0 | 0 | 0700.HK |
2020-07-29T00:00:00 | 494.575989 | 500.107117 | 491.349487 | 499.185272 | 13,541,414 | 0 | 0 | 0700.HK |
2020-07-30T00:00:00 | 504.255463 | 506.56012 | 490.427643 | 493.193207 | 14,864,435 | 0 | 0 | 0700.HK |
2020-07-31T00:00:00 | 497.80249 | 507.021057 | 492.271332 | 492.271332 | 16,957,703 | 0 | 0 | 0700.HK |
2020-08-03T00:00:00 | 494.115051 | 499.185272 | 486.740204 | 496.880615 | 19,608,257 | 0 | 0 | 0700.HK |
2020-08-04T00:00:00 | 503.333618 | 513.013123 | 497.80249 | 507.021057 | 21,891,901 | 0 | 0 | 0700.HK |
2020-08-05T00:00:00 | 513.934998 | 517.161438 | 507.942902 | 517.161438 | 17,231,508 | 0 | 0 | 0700.HK |
2020-08-06T00:00:00 | 516.700562 | 519.927063 | 501.028992 | 512.091248 | 22,312,251 | 0 | 0 | 0700.HK |
2020-08-07T00:00:00 | 515.317749 | 515.317749 | 460.375122 | 486.279266 | 67,382,603 | 0 | 0 | 0700.HK |
2020-08-10T00:00:00 | 470.14679 | 477.521637 | 461.850067 | 462.771942 | 52,702,218 | 0 | 0 | 0700.HK |
2020-08-11T00:00:00 | 471.068634 | 484.896484 | 470.14679 | 473.373291 | 27,659,963 | 0 | 0 | 0700.HK |
2020-08-12T00:00:00 | 471.990509 | 482.13092 | 464.615662 | 479.826294 | 20,550,871 | 0 | 0 | 0700.HK |
2020-08-13T00:00:00 | 486.740204 | 489.505768 | 470.14679 | 470.14679 | 29,564,943 | 0 | 0 | 0700.HK |
2020-08-14T00:00:00 | 463.23288 | 473.834229 | 462.311005 | 466.920288 | 19,516,498 | 0 | 0 | 0700.HK |
2020-08-17T00:00:00 | 468.764008 | 474.756073 | 462.771942 | 465.076569 | 16,044,652 | 0 | 0 | 0700.HK |
2020-08-18T00:00:00 | 474.756073 | 476.138855 | 469.224945 | 471.990509 | 14,522,085 | 0 | 0 | 0700.HK |
2020-08-19T00:00:00 | 475.677917 | 479.365356 | 466.459351 | 466.459351 | 12,036,870 | 0 | 0 | 0700.HK |
2020-08-20T00:00:00 | 468.30307 | 469.224945 | 462.771942 | 468.30307 | 15,594,179 | 0 | 0 | 0700.HK |
2020-08-21T00:00:00 | 476.138855 | 483.513702 | 471.990509 | 477.521637 | 19,791,641 | 0 | 0 | 0700.HK |
2020-08-24T00:00:00 | 495.497833 | 505.177338 | 493.193207 | 505.177338 | 29,733,601 | 0 | 0 | 0700.HK |
2020-08-25T00:00:00 | 505.177338 | 506.099182 | 495.036926 | 501.950836 | 19,540,299 | 0 | 0 | 0700.HK |
2020-08-26T00:00:00 | 510.247559 | 511.630341 | 503.333618 | 508.403839 | 16,958,631 | 0 | 0 | 0700.HK |
2020-08-27T00:00:00 | 510.708466 | 516.239624 | 504.255463 | 514.395874 | 18,475,989 | 0 | 0 | 0700.HK |
2020-08-28T00:00:00 | 510.708466 | 514.395874 | 498.263397 | 498.263397 | 24,448,188 | 0 | 0 | 0700.HK |
2020-08-31T00:00:00 | 511.169403 | 511.169403 | 489.044861 | 489.044861 | 23,436,872 | 0 | 0 | 0700.HK |
2020-09-01T00:00:00 | 495.497833 | 504.255463 | 489.505768 | 496.880615 | 21,442,977 | 0 | 0 | 0700.HK |
2020-09-02T00:00:00 | 511.630341 | 511.630341 | 501.028992 | 502.411774 | 15,799,943 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.