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 |
|---|---|---|---|---|---|---|---|---|
2021-01-29T00:00:00 | 640.690247 | 660.971069 | 628.245178 | 628.245178 | 36,854,446 | 0 | 0 | 0700.HK |
2021-02-01T00:00:00 | 643.455811 | 670.650574 | 643.455811 | 656.361816 | 31,071,463 | 0 | 0 | 0700.HK |
2021-02-02T00:00:00 | 682.173767 | 689.548645 | 666.963135 | 667.88501 | 28,558,742 | 0 | 0 | 0700.HK |
2021-02-03T00:00:00 | 676.642639 | 681.71283 | 666.502197 | 678.486328 | 18,419,172 | 0 | 0 | 0700.HK |
2021-02-04T00:00:00 | 668.345947 | 684.478394 | 654.979004 | 678.025391 | 25,643,030 | 0 | 0 | 0700.HK |
2021-02-05T00:00:00 | 689.548645 | 697.845337 | 675.259827 | 675.720764 | 20,247,014 | 0 | 0 | 0700.HK |
2021-02-08T00:00:00 | 689.548645 | 691.392334 | 677.564514 | 678.947266 | 16,074,400 | 0 | 0 | 0700.HK |
2021-02-09T00:00:00 | 687.243958 | 690.009521 | 679.408203 | 682.634705 | 11,554,775 | 0 | 0 | 0700.HK |
2021-02-10T00:00:00 | 699.689026 | 709.829468 | 692.775146 | 701.532776 | 18,359,327 | 0 | 0 | 0700.HK |
2021-02-11T00:00:00 | 697.845337 | 697.845337 | 697.845337 | 697.845337 | 0 | 0 | 0 | 0700.HK |
2021-02-16T00:00:00 | 702.915527 | 706.602966 | 683.095642 | 686.783081 | 25,578,781 | 0 | 0 | 0700.HK |
2021-02-17T00:00:00 | 683.095642 | 703.376465 | 673.416138 | 698.306274 | 17,395,892 | 0 | 0 | 0700.HK |
2021-02-18T00:00:00 | 707.063904 | 714.899658 | 686.783081 | 689.087708 | 26,296,878 | 0 | 0 | 0700.HK |
2021-02-19T00:00:00 | 688.62677 | 689.087708 | 669.267761 | 683.095642 | 24,504,422 | 0 | 0 | 0700.HK |
2021-02-22T00:00:00 | 690.931396 | 690.931396 | 655.439941 | 657.744568 | 29,610,396 | 0 | 0 | 0700.HK |
2021-02-23T00:00:00 | 642.533936 | 665.580383 | 642.533936 | 651.752502 | 29,217,098 | 0 | 0 | 0700.HK |
2021-02-24T00:00:00 | 654.057129 | 659.588318 | 626.862366 | 633.315369 | 45,110,719 | 0 | 0 | 0700.HK |
2021-02-25T00:00:00 | 645.2995 | 660.971069 | 637.463745 | 637.463745 | 26,043,490 | 0 | 0 | 0700.HK |
2021-02-26T00:00:00 | 616.721985 | 632.854431 | 610.729919 | 610.729919 | 40,220,039 | 0 | 0 | 0700.HK |
2021-03-01T00:00:00 | 637.924683 | 642.533936 | 625.940552 | 642.533936 | 29,374,462 | 0 | 0 | 0700.HK |
2021-03-02T00:00:00 | 656.361816 | 665.580383 | 638.38562 | 643.455811 | 25,036,439 | 0 | 0 | 0700.HK |
2021-03-03T00:00:00 | 643.455811 | 666.502197 | 636.080933 | 666.502197 | 19,835,294 | 0 | 0 | 0700.HK |
2021-03-04T00:00:00 | 647.14325 | 654.057129 | 636.080933 | 636.080933 | 26,574,209 | 0 | 0 | 0700.HK |
2021-03-05T00:00:00 | 616.261047 | 640.690247 | 614.878235 | 625.940552 | 29,437,409 | 0 | 0 | 0700.HK |
2021-03-08T00:00:00 | 630.088867 | 635.159119 | 590.909973 | 592.292786 | 39,304,600 | 0 | 0 | 0700.HK |
2021-03-09T00:00:00 | 582.613281 | 612.573608 | 565.098022 | 593.675537 | 42,094,843 | 0 | 0 | 0700.HK |
2021-03-10T00:00:00 | 617.643799 | 617.643799 | 601.050415 | 607.04248 | 25,226,999 | 0 | 0 | 0700.HK |
2021-03-11T00:00:00 | 607.04248 | 630.088867 | 606.120605 | 627.323303 | 22,750,548 | 0 | 0 | 0700.HK |
2021-03-12T00:00:00 | 639.768372 | 640.229309 | 596.902039 | 599.667603 | 28,188,692 | 0 | 0 | 0700.HK |
2021-03-15T00:00:00 | 599.206665 | 601.97229 | 572.472839 | 578.925842 | 37,980,809 | 0 | 0 | 0700.HK |
2021-03-16T00:00:00 | 589.066284 | 593.2146 | 576.160278 | 581.230469 | 21,200,125 | 0 | 0 | 0700.HK |
2021-03-17T00:00:00 | 575.699341 | 589.066284 | 573.394714 | 575.699341 | 20,718,031 | 0 | 0 | 0700.HK |
2021-03-18T00:00:00 | 585.378845 | 600.589478 | 582.613281 | 590.449036 | 24,258,336 | 0 | 0 | 0700.HK |
2021-03-19T00:00:00 | 578.925842 | 588.605347 | 575.238403 | 578.925842 | 24,450,964 | 0 | 0 | 0700.HK |
2021-03-22T00:00:00 | 581.230469 | 593.2146 | 580.308655 | 583.996033 | 15,200,343 | 0 | 0 | 0700.HK |
2021-03-23T00:00:00 | 594.136475 | 594.136475 | 577.543091 | 579.38678 | 15,845,913 | 0 | 0 | 0700.HK |
2021-03-24T00:00:00 | 581.691406 | 587.683472 | 567.863586 | 574.777466 | 19,578,933 | 0 | 0 | 0700.HK |
2021-03-25T00:00:00 | 553.113892 | 573.394714 | 542.512512 | 558.64502 | 48,044,038 | 0 | 0 | 0700.HK |
2021-03-26T00:00:00 | 558.64502 | 582.613281 | 558.184082 | 571.551025 | 26,565,370 | 0 | 0 | 0700.HK |
2021-03-29T00:00:00 | 571.551025 | 573.394714 | 553.574768 | 564.176147 | 31,467,316 | 0 | 0 | 0700.HK |
2021-03-30T00:00:00 | 565.55896 | 572.472839 | 559.105957 | 561.871521 | 22,298,924 | 0 | 0 | 0700.HK |
2021-03-31T00:00:00 | 569.707275 | 572.933777 | 561.410583 | 562.332458 | 17,291,203 | 0 | 0 | 0700.HK |
2021-04-01T00:00:00 | 578.464905 | 604.737854 | 572.933777 | 602.894104 | 35,692,168 | 0 | 0 | 0700.HK |
2021-04-07T00:00:00 | 601.97229 | 606.581543 | 574.777466 | 580.308655 | 29,482,285 | 0 | 0 | 0700.HK |
2021-04-08T00:00:00 | 566.019836 | 579.847717 | 566.019836 | 571.551025 | 268,356,622 | 0 | 0 | 0700.HK |
2021-04-09T00:00:00 | 579.847717 | 579.847717 | 567.402649 | 572.011902 | 24,367,916 | 0 | 0 | 0700.HK |
2021-04-12T00:00:00 | 567.863586 | 571.090088 | 555.879456 | 565.55896 | 30,351,587 | 0 | 0 | 0700.HK |
2021-04-13T00:00:00 | 565.55896 | 573.394714 | 559.566833 | 560.488708 | 20,003,360 | 0 | 0 | 0700.HK |
2021-04-14T00:00:00 | 572.472839 | 576.160278 | 567.402649 | 574.777466 | 19,525,541 | 0 | 0 | 0700.HK |
2021-04-15T00:00:00 | 574.777466 | 574.777466 | 562.793335 | 571.551025 | 15,781,867 | 0 | 0 | 0700.HK |
2021-04-16T00:00:00 | 571.551025 | 583.074219 | 567.863586 | 582.613281 | 22,516,576 | 0 | 0 | 0700.HK |
2021-04-19T00:00:00 | 580.769592 | 593.675537 | 571.551025 | 578.003967 | 21,957,212 | 0 | 0 | 0700.HK |
2021-04-20T00:00:00 | 571.551025 | 577.082153 | 569.707275 | 573.855652 | 16,518,819 | 0 | 0 | 0700.HK |
2021-04-21T00:00:00 | 566.480774 | 567.863586 | 560.488708 | 561.410583 | 22,412,262 | 0 | 0 | 0700.HK |
2021-04-22T00:00:00 | 572.933777 | 575.699341 | 567.863586 | 572.472839 | 16,681,244 | 0 | 0 | 0700.HK |
2021-04-23T00:00:00 | 578.464905 | 582.613281 | 572.472839 | 582.613281 | 17,679,003 | 0 | 0 | 0700.HK |
2021-04-26T00:00:00 | 582.613281 | 589.988098 | 576.621216 | 579.38678 | 15,403,758 | 0 | 0 | 0700.HK |
2021-04-27T00:00:00 | 574.777466 | 576.160278 | 568.324524 | 576.160278 | 15,000,735 | 0 | 0 | 0700.HK |
2021-04-28T00:00:00 | 572.472839 | 578.925842 | 569.246338 | 578.925842 | 12,146,108 | 0 | 0 | 0700.HK |
2021-04-29T00:00:00 | 589.527222 | 589.527222 | 579.38678 | 582.152344 | 13,523,125 | 0 | 0 | 0700.HK |
2021-04-30T00:00:00 | 578.464905 | 578.464905 | 571.551025 | 574.316589 | 13,011,490 | 0 | 0 | 0700.HK |
2021-05-03T00:00:00 | 571.090088 | 575.699341 | 568.324524 | 575.699341 | 8,617,701 | 0 | 0 | 0700.HK |
2021-05-04T00:00:00 | 575.699341 | 576.160278 | 570.62915 | 573.394714 | 6,862,858 | 0 | 0 | 0700.HK |
2021-05-05T00:00:00 | 567.402649 | 568.7854 | 562.793335 | 562.793335 | 12,612,494 | 0 | 0 | 0700.HK |
2021-05-06T00:00:00 | 566.480774 | 570.62915 | 555.418518 | 562.793335 | 23,222,240 | 0 | 0 | 0700.HK |
2021-05-07T00:00:00 | 565.098022 | 565.098022 | 553.113892 | 553.113892 | 18,943,197 | 0 | 0 | 0700.HK |
2021-05-10T00:00:00 | 552.192017 | 560.488708 | 543.895325 | 548.504578 | 22,281,136 | 0 | 0 | 0700.HK |
2021-05-11T00:00:00 | 536.520447 | 540.207886 | 522.231689 | 538.825073 | 37,552,039 | 0 | 0 | 0700.HK |
2021-05-12T00:00:00 | 538.825073 | 555.879456 | 538.825073 | 551.731079 | 24,845,424 | 0 | 0 | 0700.HK |
2021-05-13T00:00:00 | 546.660889 | 548.504578 | 534.676758 | 534.676758 | 19,503,878 | 0 | 0 | 0700.HK |
2021-05-14T00:00:00 | 531.911194 | 542.051575 | 529.14563 | 537.442322 | 17,371,562 | 0 | 0 | 0700.HK |
2021-05-17T00:00:00 | 546.660889 | 557.262207 | 542.97345 | 553.574768 | 20,791,791 | 0 | 0 | 0700.HK |
2021-05-18T00:00:00 | 559.566833 | 561.871521 | 552.652954 | 560.027771 | 13,221,629 | 0 | 0 | 0700.HK |
2021-05-20T00:00:00 | 563.254272 | 567.402649 | 556.340393 | 561.410583 | 16,956,713 | 0 | 0 | 0700.HK |
2021-05-21T00:00:00 | 553.113892 | 553.113892 | 537.903259 | 542.512512 | 43,760,440 | 0 | 0 | 0700.HK |
2021-05-24T00:00:00 | 540.668823 | 542.051575 | 531.450256 | 539.746948 | 18,016,223 | 1.6 | 0 | 0700.HK |
2021-05-25T00:00:00 | 543.434387 | 565.098022 | 542.512512 | 562.332458 | 29,337,091 | 0 | 0 | 0700.HK |
2021-05-26T00:00:00 | 575.699341 | 575.699341 | 564.176147 | 569.707275 | 20,313,763 | 0 | 0 | 0700.HK |
2021-05-27T00:00:00 | 562.332458 | 565.098022 | 554.957581 | 558.184082 | 27,927,261 | 0 | 0 | 0700.HK |
2021-05-28T00:00:00 | 560.488708 | 564.176147 | 554.035706 | 554.496643 | 16,470,119 | 0 | 0 | 0700.HK |
2021-05-31T00:00:00 | 564.176147 | 571.090088 | 556.340393 | 570.62915 | 16,833,640 | 0 | 0 | 0700.HK |
2021-06-01T00:00:00 | 570.62915 | 582.613281 | 568.7854 | 578.925842 | 19,570,899 | 0 | 0 | 0700.HK |
2021-06-02T00:00:00 | 584.45697 | 589.988098 | 576.621216 | 579.38678 | 17,716,492 | 0 | 0 | 0700.HK |
2021-06-03T00:00:00 | 579.38678 | 580.308655 | 564.176147 | 567.402649 | 13,353,978 | 0 | 0 | 0700.HK |
2021-06-04T00:00:00 | 562.332458 | 566.480774 | 558.64502 | 563.71521 | 20,546,029 | 0 | 0 | 0700.HK |
2021-06-07T00:00:00 | 563.254272 | 563.71521 | 551.731079 | 553.574768 | 21,443,030 | 0 | 0 | 0700.HK |
2021-06-08T00:00:00 | 558.64502 | 558.64502 | 550.348328 | 554.035706 | 11,199,399 | 0 | 0 | 0700.HK |
2021-06-09T00:00:00 | 553.113892 | 558.64502 | 550.809204 | 555.879456 | 8,425,280 | 0 | 0 | 0700.HK |
2021-06-10T00:00:00 | 557.723145 | 560.949646 | 551.270142 | 553.574768 | 12,721,726 | 0 | 0 | 0700.HK |
2021-06-11T00:00:00 | 560.949646 | 560.949646 | 549.426453 | 549.426453 | 15,725,544 | 0 | 0 | 0700.HK |
2021-06-15T00:00:00 | 557.723145 | 557.723145 | 545.739014 | 553.113892 | 12,508,921 | 0 | 0 | 0700.HK |
2021-06-16T00:00:00 | 550.348328 | 551.731079 | 548.04364 | 549.88739 | 10,599,375 | 0 | 0 | 0700.HK |
2021-06-17T00:00:00 | 547.582703 | 552.192017 | 545.278076 | 552.192017 | 14,939,241 | 0 | 0 | 0700.HK |
2021-06-18T00:00:00 | 554.957581 | 560.488708 | 552.652954 | 555.879456 | 13,344,383 | 0 | 0 | 0700.HK |
2021-06-21T00:00:00 | 553.113892 | 553.113892 | 536.981384 | 544.356262 | 25,501,352 | 0 | 0 | 0700.HK |
2021-06-22T00:00:00 | 542.97345 | 542.97345 | 526.840942 | 528.684692 | 33,489,921 | 0 | 0 | 0700.HK |
2021-06-23T00:00:00 | 534.676758 | 537.442322 | 528.223755 | 536.981384 | 19,947,191 | 0 | 0 | 0700.HK |
2021-06-24T00:00:00 | 538.364136 | 541.590637 | 534.676758 | 537.442322 | 11,875,278 | 0 | 0 | 0700.HK |
2021-06-25T00:00:00 | 542.512512 | 553.113892 | 538.364136 | 551.731079 | 20,884,046 | 0 | 0 | 0700.HK |
2021-06-28T00:00:00 | 555.879456 | 558.64502 | 545.739014 | 548.965515 | 12,459,596 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.