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 |
|---|---|---|---|---|---|---|---|---|
2020-09-03T00:00:00 | 503.333618 | 505.638275 | 491.349487 | 492.271332 | 18,526,413 | 0 | 0 | 0700.HK |
2020-09-04T00:00:00 | 476.599792 | 483.513702 | 472.912354 | 477.521637 | 35,876,407 | 0 | 0 | 0700.HK |
2020-09-07T00:00:00 | 475.677917 | 483.513702 | 470.14679 | 471.068634 | 19,569,013 | 0 | 0 | 0700.HK |
2020-09-08T00:00:00 | 476.599792 | 479.365356 | 462.771942 | 468.764008 | 20,087,365 | 0 | 0 | 0700.HK |
2020-09-09T00:00:00 | 462.771942 | 468.764008 | 462.311005 | 464.615662 | 19,265,013 | 0 | 0 | 0700.HK |
2020-09-10T00:00:00 | 473.834229 | 477.982574 | 466.459351 | 466.459351 | 14,842,100 | 0 | 0 | 0700.HK |
2020-09-11T00:00:00 | 469.224945 | 477.982574 | 466.920288 | 475.677917 | 13,818,776 | 0 | 0 | 0700.HK |
2020-09-14T00:00:00 | 480.748138 | 495.497833 | 477.982574 | 488.122986 | 20,916,073 | 0 | 0 | 0700.HK |
2020-09-15T00:00:00 | 493.654114 | 496.419708 | 486.279266 | 488.122986 | 12,278,865 | 0 | 0 | 0700.HK |
2020-09-16T00:00:00 | 495.958771 | 495.958771 | 489.044861 | 492.732269 | 11,049,682 | 0 | 0 | 0700.HK |
2020-09-17T00:00:00 | 493.193207 | 494.115051 | 481.209076 | 485.818359 | 12,772,075 | 0 | 0 | 0700.HK |
2020-09-18T00:00:00 | 479.365356 | 483.97464 | 470.607727 | 483.97464 | 23,536,646 | 0 | 0 | 0700.HK |
2020-09-21T00:00:00 | 481.209076 | 486.279266 | 471.990509 | 476.138855 | 11,402,469 | 0 | 0 | 0700.HK |
2020-09-22T00:00:00 | 472.912354 | 477.982574 | 470.14679 | 471.529572 | 13,609,887 | 0 | 0 | 0700.HK |
2020-09-23T00:00:00 | 471.990509 | 480.748138 | 470.14679 | 473.834229 | 13,578,774 | 0 | 0 | 0700.HK |
2020-09-24T00:00:00 | 470.14679 | 471.990509 | 465.537506 | 465.537506 | 15,563,132 | 0 | 0 | 0700.HK |
2020-09-25T00:00:00 | 470.14679 | 471.529572 | 462.771942 | 464.154724 | 14,348,363 | 0 | 0 | 0700.HK |
2020-09-28T00:00:00 | 465.537506 | 469.685852 | 464.154724 | 466.459351 | 11,867,319 | 0 | 0 | 0700.HK |
2020-09-29T00:00:00 | 474.756073 | 475.21701 | 465.998444 | 465.998444 | 12,400,323 | 0 | 0 | 0700.HK |
2020-09-30T00:00:00 | 472.451416 | 479.365356 | 469.224945 | 471.529572 | 11,113,578 | 0 | 0 | 0700.HK |
2020-10-05T00:00:00 | 488.583923 | 488.583923 | 480.748138 | 483.97464 | 19,784,578 | 0 | 0 | 0700.HK |
2020-10-06T00:00:00 | 486.279266 | 488.122986 | 484.435577 | 486.279266 | 8,516,081 | 0 | 0 | 0700.HK |
2020-10-07T00:00:00 | 488.583923 | 494.115051 | 485.357422 | 493.193207 | 12,498,379 | 0 | 0 | 0700.HK |
2020-10-08T00:00:00 | 495.958771 | 495.958771 | 489.966705 | 493.193207 | 8,817,982 | 0 | 0 | 0700.HK |
2020-10-09T00:00:00 | 495.497833 | 502.411774 | 493.193207 | 497.341553 | 16,480,298 | 0 | 0 | 0700.HK |
2020-10-12T00:00:00 | 502.411774 | 513.47406 | 501.028992 | 513.47406 | 20,502,504 | 0 | 0 | 0700.HK |
2020-10-14T00:00:00 | 523.614441 | 529.14563 | 516.700562 | 528.684692 | 28,099,743 | 0 | 0 | 0700.HK |
2020-10-15T00:00:00 | 525.458191 | 525.458191 | 505.638275 | 508.864746 | 16,837,386 | 0 | 0 | 0700.HK |
2020-10-16T00:00:00 | 515.317749 | 519.466125 | 508.864746 | 513.47406 | 11,200,152 | 0 | 0 | 0700.HK |
2020-10-19T00:00:00 | 518.083313 | 524.075378 | 514.856812 | 517.622375 | 10,600,153 | 0 | 0 | 0700.HK |
2020-10-20T00:00:00 | 522.231689 | 522.231689 | 514.856812 | 520.387939 | 10,789,484 | 0 | 0 | 0700.HK |
2020-10-21T00:00:00 | 522.692627 | 524.997253 | 518.083313 | 522.231689 | 13,248,862 | 0 | 0 | 0700.HK |
2020-10-22T00:00:00 | 521.770752 | 523.153564 | 509.786621 | 519.466125 | 13,724,851 | 0 | 0 | 0700.HK |
2020-10-23T00:00:00 | 516.700562 | 520.387939 | 513.47406 | 517.622375 | 8,194,052 | 0 | 0 | 0700.HK |
2020-10-27T00:00:00 | 520.848877 | 542.512512 | 516.700562 | 539.286011 | 30,502,855 | 0 | 0 | 0700.HK |
2020-10-28T00:00:00 | 541.590637 | 556.80127 | 538.364136 | 554.035706 | 27,029,743 | 0 | 0 | 0700.HK |
2020-10-29T00:00:00 | 542.97345 | 566.019836 | 541.590637 | 557.723145 | 25,004,401 | 0 | 0 | 0700.HK |
2020-10-30T00:00:00 | 550.348328 | 562.332458 | 538.825073 | 544.817139 | 26,994,484 | 0 | 0 | 0700.HK |
2020-11-02T00:00:00 | 546.660889 | 556.340393 | 540.668823 | 554.496643 | 16,822,035 | 0 | 0 | 0700.HK |
2020-11-03T00:00:00 | 550.348328 | 556.340393 | 548.504578 | 551.270142 | 18,416,480 | 0 | 0 | 0700.HK |
2020-11-04T00:00:00 | 529.14563 | 552.652954 | 528.684692 | 542.512512 | 30,877,246 | 0 | 0 | 0700.HK |
2020-11-05T00:00:00 | 562.332458 | 576.160278 | 561.410583 | 576.160278 | 28,159,138 | 0 | 0 | 0700.HK |
2020-11-06T00:00:00 | 577.543091 | 578.003967 | 558.64502 | 566.480774 | 23,160,064 | 0 | 0 | 0700.HK |
2020-11-09T00:00:00 | 581.230469 | 583.535156 | 571.551025 | 573.855652 | 18,813,238 | 0 | 0 | 0700.HK |
2020-11-10T00:00:00 | 560.488708 | 563.254272 | 539.286011 | 548.504578 | 39,182,109 | 0 | 0 | 0700.HK |
2020-11-11T00:00:00 | 517.161438 | 539.286011 | 507.942902 | 507.942902 | 71,667,336 | 0 | 0 | 0700.HK |
2020-11-12T00:00:00 | 525.458191 | 540.207886 | 525.458191 | 531.911194 | 35,048,219 | 0 | 0 | 0700.HK |
2020-11-13T00:00:00 | 543.895325 | 554.957581 | 535.598572 | 554.957581 | 30,867,511 | 0 | 0 | 0700.HK |
2020-11-16T00:00:00 | 553.113892 | 555.879456 | 539.746948 | 550.348328 | 21,033,460 | 0 | 0 | 0700.HK |
2020-11-17T00:00:00 | 549.426453 | 549.426453 | 536.059509 | 536.059509 | 21,014,227 | 0 | 0 | 0700.HK |
2020-11-18T00:00:00 | 540.207886 | 544.817139 | 534.676758 | 542.97345 | 14,626,060 | 0 | 0 | 0700.HK |
2020-11-19T00:00:00 | 540.207886 | 541.129761 | 528.223755 | 528.223755 | 17,038,003 | 0 | 0 | 0700.HK |
2020-11-20T00:00:00 | 532.833008 | 545.739014 | 530.528381 | 542.051575 | 17,972,456 | 0 | 0 | 0700.HK |
2020-11-23T00:00:00 | 552.192017 | 553.113892 | 540.207886 | 540.207886 | 22,671,092 | 0 | 0 | 0700.HK |
2020-11-24T00:00:00 | 541.129761 | 543.895325 | 533.754883 | 538.364136 | 17,250,845 | 0 | 0 | 0700.HK |
2020-11-25T00:00:00 | 543.434387 | 547.582703 | 526.380005 | 528.223755 | 22,351,142 | 0 | 0 | 0700.HK |
2020-11-26T00:00:00 | 533.293945 | 540.207886 | 530.067444 | 540.207886 | 12,088,784 | 0 | 0 | 0700.HK |
2020-11-27T00:00:00 | 540.207886 | 548.04364 | 537.442322 | 537.442322 | 12,128,872 | 0 | 0 | 0700.HK |
2020-11-30T00:00:00 | 536.520447 | 538.825073 | 519.005188 | 519.005188 | 35,594,689 | 0 | 0 | 0700.HK |
2020-12-01T00:00:00 | 528.223755 | 535.598572 | 526.840942 | 532.833008 | 24,105,564 | 0 | 0 | 0700.HK |
2020-12-02T00:00:00 | 538.825073 | 538.825073 | 523.614441 | 529.14563 | 14,617,333 | 0 | 0 | 0700.HK |
2020-12-03T00:00:00 | 538.825073 | 542.97345 | 534.21582 | 542.97345 | 16,875,948 | 0 | 0 | 0700.HK |
2020-12-04T00:00:00 | 542.97345 | 546.660889 | 541.129761 | 542.512512 | 15,581,008 | 0 | 0 | 0700.HK |
2020-12-07T00:00:00 | 546.199951 | 546.199951 | 534.21582 | 537.903259 | 13,161,833 | 0 | 0 | 0700.HK |
2020-12-08T00:00:00 | 542.051575 | 544.356262 | 536.981384 | 537.442322 | 10,589,801 | 0 | 0 | 0700.HK |
2020-12-09T00:00:00 | 544.817139 | 544.817139 | 537.442322 | 539.286011 | 10,724,443 | 0 | 0 | 0700.HK |
2020-12-10T00:00:00 | 534.676758 | 536.981384 | 532.37207 | 532.833008 | 11,095,396 | 0 | 0 | 0700.HK |
2020-12-11T00:00:00 | 543.895325 | 543.895325 | 536.981384 | 542.051575 | 13,061,206 | 0 | 0 | 0700.HK |
2020-12-14T00:00:00 | 539.746948 | 539.746948 | 525.458191 | 526.380005 | 22,972,317 | 0 | 0 | 0700.HK |
2020-12-15T00:00:00 | 526.380005 | 527.30188 | 516.239624 | 516.239624 | 25,302,119 | 0 | 0 | 0700.HK |
2020-12-16T00:00:00 | 519.466125 | 526.840942 | 509.786621 | 526.840942 | 18,783,148 | 0 | 0 | 0700.HK |
2020-12-17T00:00:00 | 534.676758 | 537.442322 | 529.14563 | 537.442322 | 15,010,198 | 0 | 0 | 0700.HK |
2020-12-18T00:00:00 | 540.207886 | 540.207886 | 529.606506 | 534.676758 | 20,833,822 | 0 | 0 | 0700.HK |
2020-12-21T00:00:00 | 535.137695 | 535.137695 | 526.380005 | 527.30188 | 14,272,363 | 0 | 0 | 0700.HK |
2020-12-22T00:00:00 | 529.606506 | 532.833008 | 523.153564 | 527.762817 | 11,140,303 | 0 | 0 | 0700.HK |
2020-12-23T00:00:00 | 523.614441 | 529.606506 | 522.231689 | 526.380005 | 12,357,176 | 0 | 0 | 0700.HK |
2020-12-24T00:00:00 | 513.934998 | 513.934998 | 513.934998 | 513.934998 | 0 | 0 | 0 | 0700.HK |
2020-12-28T00:00:00 | 497.341553 | 499.64621 | 478.443512 | 478.443512 | 65,693,227 | 0 | 0 | 0700.HK |
2020-12-29T00:00:00 | 488.583923 | 496.880615 | 484.896484 | 489.044861 | 39,322,878 | 0 | 0 | 0700.HK |
2020-12-30T00:00:00 | 499.64621 | 519.005188 | 496.880615 | 515.778687 | 31,656,728 | 0 | 0 | 0700.HK |
2020-12-31T00:00:00 | 521.770752 | 521.770752 | 521.770752 | 521.770752 | 0 | 0 | 0 | 0700.HK |
2021-01-04T00:00:00 | 514.395874 | 537.442322 | 513.934998 | 527.762817 | 22,545,919 | 0 | 0 | 0700.HK |
2021-01-05T00:00:00 | 527.30188 | 540.668823 | 521.309814 | 537.903259 | 20,250,507 | 0 | 0 | 0700.HK |
2021-01-06T00:00:00 | 539.286011 | 552.192017 | 539.286011 | 549.88739 | 27,892,115 | 0 | 0 | 0700.HK |
2021-01-07T00:00:00 | 535.137695 | 538.825073 | 524.075378 | 524.075378 | 43,257,974 | 0 | 0 | 0700.HK |
2021-01-08T00:00:00 | 524.075378 | 532.833008 | 523.153564 | 528.223755 | 24,801,900 | 0 | 0 | 0700.HK |
2021-01-11T00:00:00 | 535.598572 | 554.957581 | 535.598572 | 544.817139 | 41,658,409 | 0 | 0 | 0700.HK |
2021-01-12T00:00:00 | 540.668823 | 549.88739 | 540.207886 | 543.895325 | 21,880,619 | 0 | 0 | 0700.HK |
2021-01-13T00:00:00 | 543.434387 | 555.418518 | 542.512512 | 549.426453 | 24,526,128 | 0 | 0 | 0700.HK |
2021-01-14T00:00:00 | 560.488708 | 580.308655 | 559.566833 | 580.308655 | 39,717,665 | 0 | 0 | 0700.HK |
2021-01-15T00:00:00 | 580.308655 | 595.519287 | 569.707275 | 594.597412 | 33,259,043 | 0 | 0 | 0700.HK |
2021-01-18T00:00:00 | 588.605347 | 615.339172 | 585.839783 | 605.659668 | 36,342,783 | 0 | 0 | 0700.HK |
2021-01-19T00:00:00 | 613.034546 | 620.8703 | 597.362976 | 603.815979 | 32,892,334 | 0 | 0 | 0700.HK |
2021-01-20T00:00:00 | 618.565674 | 626.862366 | 606.581543 | 626.401428 | 39,283,275 | 0 | 0 | 0700.HK |
2021-01-21T00:00:00 | 627.323303 | 645.2995 | 621.331238 | 629.167053 | 30,107,343 | 0 | 0 | 0700.HK |
2021-01-22T00:00:00 | 636.080933 | 644.838562 | 631.010742 | 637.002808 | 32,900,498 | 0 | 0 | 0700.HK |
2021-01-25T00:00:00 | 651.752502 | 707.524841 | 647.604126 | 706.602966 | 50,943,301 | 0 | 0 | 0700.HK |
2021-01-26T00:00:00 | 686.783081 | 690.470459 | 659.588318 | 662.353882 | 54,204,246 | 0 | 0 | 0700.HK |
2021-01-27T00:00:00 | 660.049194 | 672.033325 | 643.916748 | 646.682312 | 40,555,108 | 0 | 0 | 0700.HK |
2021-01-28T00:00:00 | 645.2995 | 663.275696 | 627.784241 | 627.784241 | 40,450,793 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.