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 |
|---|---|---|---|---|---|---|---|---|
2021-06-29T00:00:00 | 553.113892 | 554.035706 | 542.051575 | 544.356262 | 15,961,551 | 0 | 0 | 0700.HK |
2021-06-30T00:00:00 | 550.809204 | 550.809204 | 538.364136 | 538.364136 | 14,772,746 | 0 | 0 | 0700.HK |
2021-07-02T00:00:00 | 551.731079 | 551.731079 | 527.762817 | 529.606506 | 27,052,611 | 0 | 0 | 0700.HK |
2021-07-05T00:00:00 | 525.458191 | 527.30188 | 505.638275 | 510.708466 | 47,011,802 | 0 | 0 | 0700.HK |
2021-07-06T00:00:00 | 508.864746 | 519.005188 | 506.099182 | 515.317749 | 21,123,736 | 0 | 0 | 0700.HK |
2021-07-07T00:00:00 | 508.864746 | 510.247559 | 496.419708 | 505.638275 | 33,107,895 | 0 | 0 | 0700.HK |
2021-07-08T00:00:00 | 497.80249 | 501.028992 | 482.591858 | 486.740204 | 49,561,439 | 0 | 0 | 0700.HK |
2021-07-09T00:00:00 | 483.97464 | 499.64621 | 469.685852 | 496.419708 | 46,560,639 | 0 | 0 | 0700.HK |
2021-07-12T00:00:00 | 506.56012 | 507.942902 | 481.669983 | 492.732269 | 33,240,198 | 0 | 0 | 0700.HK |
2021-07-13T00:00:00 | 498.724335 | 518.54425 | 491.349487 | 512.091248 | 35,933,948 | 0 | 0 | 0700.HK |
2021-07-14T00:00:00 | 516.239624 | 519.005188 | 510.708466 | 513.013123 | 21,595,871 | 0 | 0 | 0700.HK |
2021-07-15T00:00:00 | 517.622375 | 527.30188 | 516.700562 | 520.848877 | 21,890,303 | 0 | 0 | 0700.HK |
2021-07-16T00:00:00 | 522.692627 | 524.997253 | 513.47406 | 519.927063 | 16,011,232 | 0 | 0 | 0700.HK |
2021-07-19T00:00:00 | 516.239624 | 516.239624 | 502.872681 | 506.56012 | 18,348,476 | 0 | 0 | 0700.HK |
2021-07-20T00:00:00 | 506.099182 | 512.552185 | 496.880615 | 500.107117 | 21,492,839 | 0 | 0 | 0700.HK |
2021-07-21T00:00:00 | 500.107117 | 501.950836 | 488.583923 | 495.958771 | 22,021,840 | 0 | 0 | 0700.HK |
2021-07-22T00:00:00 | 502.411774 | 506.099182 | 495.036926 | 501.489899 | 17,022,608 | 0 | 0 | 0700.HK |
2021-07-23T00:00:00 | 503.333618 | 503.794556 | 487.662048 | 489.505768 | 18,179,395 | 0 | 0 | 0700.HK |
2021-07-26T00:00:00 | 470.14679 | 472.451416 | 450.972168 | 451.709656 | 89,266,221 | 0 | 0 | 0700.HK |
2021-07-27T00:00:00 | 429.031982 | 443.228577 | 404.51062 | 411.14798 | 117,184,426 | 0 | 0 | 0700.HK |
2021-07-28T00:00:00 | 415.757263 | 424.607086 | 389.023407 | 412.254211 | 122,431,259 | 0 | 0 | 0700.HK |
2021-07-29T00:00:00 | 442.491089 | 455.581451 | 431.981934 | 453.553375 | 79,075,566 | 0 | 0 | 0700.HK |
2021-07-30T00:00:00 | 449.497192 | 449.497192 | 428.663239 | 441.569244 | 43,889,700 | 0 | 0 | 0700.HK |
2021-08-02T00:00:00 | 438.80368 | 441.384857 | 423.316467 | 437.881805 | 31,941,064 | 0 | 0 | 0700.HK |
2021-08-03T00:00:00 | 432.16629 | 432.16629 | 390.498383 | 411.14798 | 127,799,280 | 0 | 0 | 0700.HK |
2021-08-04T00:00:00 | 401.007568 | 433.088165 | 400.085693 | 421.104034 | 50,011,558 | 0 | 0 | 0700.HK |
2021-08-05T00:00:00 | 417.232239 | 428.110138 | 398.795105 | 404.694977 | 63,595,518 | 0 | 0 | 0700.HK |
2021-08-06T00:00:00 | 410.041748 | 424.422699 | 405.616852 | 418.154083 | 46,586,976 | 0 | 0 | 0700.HK |
2021-08-09T00:00:00 | 412.807312 | 435.484985 | 408.013672 | 425.528931 | 44,428,211 | 0 | 0 | 0700.HK |
2021-08-10T00:00:00 | 440.647369 | 454.47522 | 436.222473 | 448.206604 | 44,347,453 | 0 | 0 | 0700.HK |
2021-08-11T00:00:00 | 451.894043 | 454.106476 | 442.491089 | 446.178528 | 21,853,357 | 0 | 0 | 0700.HK |
2021-08-12T00:00:00 | 444.887909 | 452.815887 | 438.988037 | 444.334808 | 17,736,919 | 0 | 0 | 0700.HK |
2021-08-13T00:00:00 | 434.378754 | 438.988037 | 425.344574 | 433.456909 | 28,656,855 | 0 | 0 | 0700.HK |
2021-08-16T00:00:00 | 427.37265 | 429.953857 | 413.913544 | 418.33847 | 31,480,707 | 0 | 0 | 0700.HK |
2021-08-17T00:00:00 | 408.198029 | 411.516724 | 399.163849 | 401.007568 | 46,801,344 | 0 | 0 | 0700.HK |
2021-08-18T00:00:00 | 396.398285 | 408.382416 | 396.398285 | 402.11377 | 28,851,497 | 0 | 0 | 0700.HK |
2021-08-19T00:00:00 | 412.991699 | 415.572876 | 386.44223 | 388.28595 | 55,433,509 | 0 | 0 | 0700.HK |
2021-08-20T00:00:00 | 388.28595 | 399.348206 | 379.989227 | 392.157745 | 56,555,339 | 0 | 0 | 0700.HK |
2021-08-23T00:00:00 | 405.616852 | 409.30426 | 397.87323 | 399.901337 | 48,400,600 | 0 | 0 | 0700.HK |
2021-08-24T00:00:00 | 411.885468 | 435.116241 | 410.410492 | 435.116241 | 53,716,905 | 0 | 0 | 0700.HK |
2021-08-25T00:00:00 | 453.184631 | 453.184631 | 431.244446 | 437.513062 | 44,724,609 | 0 | 0 | 0700.HK |
2021-08-26T00:00:00 | 437.513062 | 443.228577 | 431.797546 | 434.931885 | 18,764,172 | 0 | 0 | 0700.HK |
2021-08-27T00:00:00 | 432.350677 | 445.809784 | 426.450806 | 429.953857 | 25,452,380 | 0 | 0 | 0700.HK |
2021-08-30T00:00:00 | 427.925751 | 431.797546 | 421.841522 | 429.400726 | 20,041,445 | 0 | 0 | 0700.HK |
2021-08-31T00:00:00 | 426.635162 | 443.597321 | 412.254211 | 443.597321 | 56,603,643 | 0 | 0 | 0700.HK |
2021-09-01T00:00:00 | 447.100372 | 455.950195 | 440.463013 | 450.23468 | 38,287,137 | 0 | 0 | 0700.HK |
2021-09-02T00:00:00 | 460.006378 | 470.14679 | 454.47522 | 457.240784 | 43,902,749 | 0 | 0 | 0700.HK |
2021-09-03T00:00:00 | 457.793915 | 458.715759 | 443.966064 | 449.865936 | 29,441,113 | 0 | 0 | 0700.HK |
2021-09-06T00:00:00 | 451.156555 | 467.381226 | 450.050323 | 465.537506 | 29,043,486 | 0 | 0 | 0700.HK |
2021-09-07T00:00:00 | 470.14679 | 479.365356 | 468.30307 | 475.21701 | 27,079,321 | 0 | 0 | 0700.HK |
2021-09-08T00:00:00 | 484.896484 | 487.662048 | 472.451416 | 483.513702 | 35,792,918 | 0 | 0 | 0700.HK |
2021-09-09T00:00:00 | 469.224945 | 471.529572 | 441.569244 | 442.491089 | 58,676,024 | 0 | 0 | 0700.HK |
2021-09-10T00:00:00 | 452.815887 | 456.134583 | 443.597321 | 451.709656 | 38,694,918 | 0 | 0 | 0700.HK |
2021-09-13T00:00:00 | 442.491089 | 443.597321 | 434.194397 | 440.647369 | 30,173,503 | 0 | 0 | 0700.HK |
2021-09-14T00:00:00 | 439.172424 | 445.072296 | 432.16629 | 435.853729 | 21,592,603 | 0 | 0 | 0700.HK |
2021-09-15T00:00:00 | 422.210266 | 427.741394 | 415.94162 | 417.969727 | 39,231,994 | 0 | 0 | 0700.HK |
2021-09-16T00:00:00 | 411.885468 | 419.260315 | 410.226105 | 415.757263 | 26,598,358 | 0 | 0 | 0700.HK |
2021-09-17T00:00:00 | 410.963593 | 431.060089 | 410.410492 | 425.713318 | 26,015,577 | 0 | 0 | 0700.HK |
2021-09-20T00:00:00 | 420.919647 | 421.657135 | 412.991699 | 418.707184 | 16,828,242 | 0 | 0 | 0700.HK |
2021-09-21T00:00:00 | 411.14798 | 418.33847 | 408.566772 | 414.835388 | 17,960,361 | 0 | 0 | 0700.HK |
2021-09-23T00:00:00 | 424.238342 | 432.903778 | 420.735291 | 427.003906 | 24,093,629 | 0 | 0 | 0700.HK |
2021-09-24T00:00:00 | 425.344574 | 436.40683 | 420.550903 | 424.238342 | 18,068,880 | 0 | 0 | 0700.HK |
2021-09-27T00:00:00 | 423.132111 | 436.038086 | 419.629059 | 428.294495 | 19,490,017 | 0 | 0 | 0700.HK |
2021-09-28T00:00:00 | 430.506958 | 438.988037 | 428.294495 | 433.088165 | 22,722,926 | 0 | 0 | 0700.HK |
2021-09-29T00:00:00 | 425.528931 | 428.663239 | 415.019775 | 428.663239 | 19,797,496 | 0 | 0 | 0700.HK |
2021-09-30T00:00:00 | 420.366547 | 428.294495 | 418.33847 | 425.344574 | 18,804,935 | 0 | 0 | 0700.HK |
2021-10-04T00:00:00 | 433.272522 | 433.272522 | 418.891571 | 421.288391 | 12,713,753 | 0 | 0 | 0700.HK |
2021-10-05T00:00:00 | 411.332336 | 418.154083 | 410.594849 | 414.835388 | 12,888,955 | 0 | 0 | 0700.HK |
2021-10-06T00:00:00 | 418.522827 | 418.522827 | 410.779236 | 411.516724 | 11,767,293 | 0 | 0 | 0700.HK |
2021-10-07T00:00:00 | 419.444672 | 435.853729 | 418.707184 | 434.563141 | 15,784,083 | 0 | 0 | 0700.HK |
2021-10-08T00:00:00 | 451.709656 | 451.709656 | 435.116241 | 444.150452 | 32,333,000 | 0 | 0 | 0700.HK |
2021-10-11T00:00:00 | 454.106476 | 459.637634 | 450.787811 | 457.240784 | 28,425,260 | 0 | 0 | 0700.HK |
2021-10-12T00:00:00 | 448.944092 | 451.709656 | 442.675476 | 445.44104 | 17,842,757 | 0 | 0 | 0700.HK |
2021-10-15T00:00:00 | 453.368988 | 460.928223 | 446.547272 | 456.87207 | 31,595,846 | 0 | 0 | 0700.HK |
2021-10-18T00:00:00 | 460.375122 | 460.375122 | 447.469116 | 458.162659 | 22,487,283 | 0 | 0 | 0700.HK |
2021-10-19T00:00:00 | 456.687683 | 460.928223 | 452.262787 | 460.006378 | 16,735,539 | 0 | 0 | 0700.HK |
2021-10-20T00:00:00 | 468.30307 | 474.756073 | 465.076569 | 469.685852 | 35,497,959 | 0 | 0 | 0700.HK |
2021-10-21T00:00:00 | 469.685852 | 472.451416 | 460.928223 | 465.998444 | 18,097,118 | 0 | 0 | 0700.HK |
2021-10-22T00:00:00 | 467.842133 | 471.990509 | 463.23288 | 469.685852 | 13,823,480 | 0 | 0 | 0700.HK |
2021-10-25T00:00:00 | 465.998444 | 470.14679 | 461.850067 | 465.537506 | 13,296,540 | 0 | 0 | 0700.HK |
2021-10-26T00:00:00 | 467.842133 | 468.30307 | 456.87207 | 462.771942 | 16,606,863 | 0 | 0 | 0700.HK |
2021-10-27T00:00:00 | 452.447144 | 453.184631 | 444.519165 | 448.944092 | 20,302,427 | 0 | 0 | 0700.HK |
2021-10-28T00:00:00 | 447.83786 | 455.397095 | 447.83786 | 450.050323 | 14,832,277 | 0 | 0 | 0700.HK |
2021-10-29T00:00:00 | 448.759705 | 450.23468 | 443.412964 | 443.412964 | 17,834,144 | 0 | 0 | 0700.HK |
2021-11-01T00:00:00 | 439.172424 | 439.541168 | 428.663239 | 432.903778 | 24,569,493 | 0 | 0 | 0700.HK |
2021-11-02T00:00:00 | 441.2005 | 444.334808 | 424.238342 | 427.741394 | 35,803,836 | 0 | 0 | 0700.HK |
2021-11-03T00:00:00 | 425.897675 | 433.272522 | 422.025879 | 432.350677 | 21,003,990 | 0 | 0 | 0700.HK |
2021-11-04T00:00:00 | 438.066193 | 444.150452 | 436.775574 | 443.228577 | 17,834,322 | 0 | 0 | 0700.HK |
2021-11-05T00:00:00 | 435.116241 | 437.144318 | 428.847626 | 430.875702 | 21,716,216 | 0 | 0 | 0700.HK |
2021-11-08T00:00:00 | 424.238342 | 427.741394 | 417.969727 | 427.557007 | 24,234,522 | 0 | 0 | 0700.HK |
2021-11-09T00:00:00 | 432.350677 | 434.194397 | 423.685211 | 427.741394 | 14,760,906 | 0 | 0 | 0700.HK |
2021-11-10T00:00:00 | 432.350677 | 448.759705 | 429.585114 | 445.809784 | 33,212,806 | 0 | 0 | 0700.HK |
2021-11-11T00:00:00 | 440.647369 | 442.675476 | 430.506958 | 440.278625 | 39,089,792 | 0 | 0 | 0700.HK |
2021-11-12T00:00:00 | 449.68158 | 453.000244 | 444.150452 | 447.28476 | 25,849,642 | 0 | 0 | 0700.HK |
2021-11-15T00:00:00 | 453.553375 | 456.134583 | 450.787811 | 453.368988 | 21,038,637 | 0 | 0 | 0700.HK |
2021-11-16T00:00:00 | 458.531403 | 469.224945 | 455.581451 | 463.23288 | 30,659,014 | 0 | 0 | 0700.HK |
2021-11-17T00:00:00 | 464.615662 | 469.224945 | 459.637634 | 469.224945 | 23,262,320 | 0 | 0 | 0700.HK |
2021-11-18T00:00:00 | 462.771942 | 464.154724 | 454.290863 | 457.978271 | 20,959,763 | 0 | 0 | 0700.HK |
2021-11-19T00:00:00 | 448.575348 | 457.793915 | 447.100372 | 457.240784 | 16,502,389 | 0 | 0 | 0700.HK |
2021-11-22T00:00:00 | 459.084503 | 462.311005 | 452.631531 | 455.765839 | 15,931,741 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.