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 |
|---|---|---|---|---|---|---|---|---|
2022-04-21T00:00:00 | 334.322052 | 338.311127 | 325.774048 | 330.522949 | 27,099,539 | 0 | 0 | 0700.HK |
2022-04-22T00:00:00 | 317.98587 | 325.774048 | 317.415985 | 323.494568 | 29,513,509 | 0 | 0 | 0700.HK |
2022-04-25T00:00:00 | 315.516449 | 321.595032 | 308.867981 | 310.957489 | 27,152,036 | 0 | 0 | 0700.HK |
2022-04-26T00:00:00 | 315.516449 | 324.444366 | 313.996796 | 318.935638 | 28,731,252 | 0 | 0 | 0700.HK |
2022-04-27T00:00:00 | 315.326477 | 321.595032 | 311.717316 | 317.98587 | 24,646,404 | 0 | 0 | 0700.HK |
2022-04-28T00:00:00 | 323.494568 | 323.494568 | 314.56665 | 322.734741 | 22,355,935 | 0 | 0 | 0700.HK |
2022-04-29T00:00:00 | 321.974945 | 368.514069 | 320.455292 | 358.446442 | 49,977,014 | 0 | 0 | 0700.HK |
2022-05-03T00:00:00 | 359.966064 | 365.474792 | 347.049072 | 360.915863 | 26,923,424 | 0 | 0 | 0700.HK |
2022-05-04T00:00:00 | 355.597107 | 356.926788 | 347.808899 | 349.898407 | 14,847,493 | 0 | 0 | 0700.HK |
2022-05-05T00:00:00 | 356.926788 | 359.016296 | 347.998871 | 347.998871 | 22,525,168 | 0 | 0 | 0700.HK |
2022-05-06T00:00:00 | 334.891907 | 337.5513 | 329.573151 | 331.662659 | 24,135,375 | 0 | 0 | 0700.HK |
2022-05-10T00:00:00 | 315.326477 | 328.053528 | 313.42691 | 324.064453 | 29,900,375 | 0 | 0 | 0700.HK |
2022-05-11T00:00:00 | 322.5448 | 343.819824 | 322.5448 | 332.802399 | 25,636,282 | 0 | 0 | 0700.HK |
2022-05-12T00:00:00 | 325.584076 | 334.511993 | 324.634308 | 326.913788 | 21,081,648 | 0 | 0 | 0700.HK |
2022-05-13T00:00:00 | 332.422485 | 339.260895 | 332.422485 | 336.601532 | 20,518,021 | 0 | 0 | 0700.HK |
2022-05-16T00:00:00 | 341.920288 | 344.199738 | 329.763123 | 332.422485 | 16,380,684 | 0 | 0 | 0700.HK |
2022-05-17T00:00:00 | 336.601532 | 350.848206 | 336.601532 | 349.898407 | 31,709,550 | 0 | 0 | 0700.HK |
2022-05-18T00:00:00 | 356.356903 | 356.356903 | 340.020721 | 347.239044 | 29,842,282 | 0 | 0 | 0700.HK |
2022-05-19T00:00:00 | 324.82428 | 326.343903 | 317.226044 | 324.634308 | 63,330,058 | 0 | 0 | 0700.HK |
2022-05-20T00:00:00 | 330.522949 | 336.981445 | 328.623383 | 334.511993 | 29,823,434 | 1.6 | 0 | 0700.HK |
2022-05-23T00:00:00 | 332.042572 | 332.992371 | 324.82428 | 329.383209 | 17,935,414 | 0 | 0 | 0700.HK |
2022-05-24T00:00:00 | 325.584076 | 330.143036 | 319.505493 | 321.025146 | 20,741,634 | 0 | 0 | 0700.HK |
2022-05-25T00:00:00 | 317.98587 | 322.734741 | 317.226044 | 317.226044 | 22,692,875 | 0 | 0 | 0700.HK |
2022-05-26T00:00:00 | 318.175812 | 318.935638 | 313.42691 | 317.415985 | 19,474,403 | 0 | 0 | 0700.HK |
2022-05-27T00:00:00 | 328.243469 | 330.332977 | 321.215118 | 324.634308 | 21,858,579 | 0 | 0 | 0700.HK |
2022-05-30T00:00:00 | 328.433411 | 333.562225 | 327.103729 | 332.422485 | 23,477,448 | 0 | 0 | 0700.HK |
2022-05-31T00:00:00 | 331.472717 | 344.769623 | 329.003296 | 344.199738 | 68,180,756 | 0 | 0 | 0700.HK |
2022-06-01T00:00:00 | 343.819824 | 347.808899 | 339.83078 | 342.300201 | 28,343,735 | 0 | 0 | 0700.HK |
2022-06-02T00:00:00 | 337.171387 | 342.490143 | 336.031647 | 340.97049 | 14,932,415 | 0 | 0 | 0700.HK |
2022-06-06T00:00:00 | 343.819824 | 350.848206 | 338.121155 | 349.138611 | 25,163,887 | 0 | 0 | 0700.HK |
2022-06-07T00:00:00 | 353.317627 | 355.97699 | 344.769623 | 349.138611 | 28,519,264 | 0 | 0 | 0700.HK |
2022-06-08T00:00:00 | 356.166962 | 371.743317 | 354.457367 | 371.743317 | 49,987,345 | 0 | 0 | 0700.HK |
2022-06-09T00:00:00 | 383.710541 | 386.369904 | 369.463867 | 374.972565 | 41,217,081 | 0 | 0 | 0700.HK |
2022-06-10T00:00:00 | 365.094879 | 378.201813 | 363.765198 | 376.492218 | 31,329,160 | 0 | 0 | 0700.HK |
2022-06-13T00:00:00 | 364.335052 | 367.374359 | 354.83728 | 358.066528 | 26,256,659 | 0 | 0 | 0700.HK |
2022-06-14T00:00:00 | 348.948639 | 359.39621 | 348.948639 | 357.11673 | 17,169,964 | 0 | 0 | 0700.HK |
2022-06-15T00:00:00 | 357.11673 | 363.005371 | 356.356903 | 360.725891 | 22,365,927 | 0 | 0 | 0700.HK |
2022-06-16T00:00:00 | 360.915863 | 363.195313 | 345.719391 | 349.138611 | 23,314,598 | 0 | 0 | 0700.HK |
2022-06-17T00:00:00 | 343.629883 | 355.787048 | 343.629883 | 350.848206 | 20,513,213 | 0 | 0 | 0700.HK |
2022-06-20T00:00:00 | 351.41806 | 355.217194 | 346.289276 | 352.177887 | 12,255,165 | 0 | 0 | 0700.HK |
2022-06-21T00:00:00 | 353.127655 | 361.865631 | 351.608032 | 361.865631 | 15,807,132 | 0 | 0 | 0700.HK |
2022-06-22T00:00:00 | 361.67569 | 361.67569 | 351.41806 | 351.41806 | 14,439,299 | 0 | 0 | 0700.HK |
2022-06-23T00:00:00 | 353.127655 | 360.345978 | 350.468292 | 356.166962 | 13,288,125 | 0 | 0 | 0700.HK |
2022-06-24T00:00:00 | 360.345978 | 366.614532 | 355.407135 | 364.904907 | 19,160,085 | 0 | 0 | 0700.HK |
2022-06-27T00:00:00 | 367.564301 | 380.101379 | 355.787048 | 359.206238 | 60,436,173 | 0 | 0 | 0700.HK |
2022-06-28T00:00:00 | 354.077454 | 354.647308 | 338.501068 | 347.428986 | 61,682,872 | 0 | 0 | 0700.HK |
2022-06-29T00:00:00 | 341.920288 | 351.797974 | 338.311127 | 346.669159 | 36,825,199 | 0 | 0 | 0700.HK |
2022-06-30T00:00:00 | 341.920288 | 345.339478 | 336.221619 | 336.601532 | 35,150,506 | 0 | 0 | 0700.HK |
2022-07-04T00:00:00 | 336.601532 | 338.501068 | 327.103729 | 329.573151 | 40,489,011 | 0 | 0 | 0700.HK |
2022-07-05T00:00:00 | 330.522949 | 335.651733 | 329.953064 | 331.282776 | 20,516,943 | 0 | 0 | 0700.HK |
2022-07-06T00:00:00 | 331.472717 | 335.27182 | 323.68454 | 330.143036 | 26,134,846 | 0 | 0 | 0700.HK |
2022-07-07T00:00:00 | 325.963989 | 333.942139 | 325.584076 | 333.942139 | 19,989,588 | 0 | 0 | 0700.HK |
2022-07-08T00:00:00 | 339.260895 | 339.260895 | 331.092804 | 334.891907 | 19,746,025 | 0 | 0 | 0700.HK |
2022-07-11T00:00:00 | 327.103729 | 328.813324 | 323.114655 | 325.204193 | 21,687,300 | 0 | 0 | 0700.HK |
2022-07-12T00:00:00 | 321.595032 | 323.68454 | 319.315552 | 320.835205 | 18,222,209 | 0 | 0 | 0700.HK |
2022-07-13T00:00:00 | 321.595032 | 324.064453 | 318.175812 | 318.555725 | 18,040,252 | 0 | 0 | 0700.HK |
2022-07-14T00:00:00 | 317.795898 | 320.455292 | 315.326477 | 318.175812 | 17,662,006 | 0 | 0 | 0700.HK |
2022-07-15T00:00:00 | 313.42691 | 315.70639 | 306.968445 | 308.67804 | 27,720,676 | 0 | 0 | 0700.HK |
2022-07-18T00:00:00 | 310.007721 | 317.036072 | 304.878906 | 315.896362 | 21,449,470 | 0 | 0 | 0700.HK |
2022-07-19T00:00:00 | 314.756622 | 321.40506 | 313.42691 | 316.466217 | 13,324,752 | 0 | 0 | 0700.HK |
2022-07-20T00:00:00 | 324.82428 | 325.584076 | 321.025146 | 321.595032 | 16,827,893 | 0 | 0 | 0700.HK |
2022-07-21T00:00:00 | 318.175812 | 319.695465 | 312.667114 | 317.226044 | 20,117,623 | 0 | 0 | 0700.HK |
2022-07-22T00:00:00 | 320.645233 | 322.5448 | 313.42691 | 315.326477 | 15,878,686 | 0 | 0 | 0700.HK |
2022-07-25T00:00:00 | 313.047028 | 313.42691 | 305.448792 | 310.007721 | 17,738,614 | 0 | 0 | 0700.HK |
2022-07-26T00:00:00 | 308.298126 | 313.806824 | 306.968445 | 312.857056 | 14,596,411 | 0 | 0 | 0700.HK |
2022-07-27T00:00:00 | 308.67804 | 311.337402 | 303.929138 | 304.11908 | 20,864,179 | 0 | 0 | 0700.HK |
2022-07-28T00:00:00 | 308.298126 | 309.437866 | 303.929138 | 304.688965 | 16,161,029 | 0 | 0 | 0700.HK |
2022-07-29T00:00:00 | 304.688965 | 307.158386 | 289.682465 | 291.392059 | 39,161,077 | 0 | 0 | 0700.HK |
2022-08-01T00:00:00 | 286.83313 | 289.492493 | 284.55365 | 284.55365 | 42,108,373 | 0 | 0 | 0700.HK |
2022-08-02T00:00:00 | 280.374634 | 280.944489 | 273.536224 | 280.184662 | 44,948,736 | 0 | 0 | 0700.HK |
2022-08-03T00:00:00 | 283.983795 | 291.012146 | 283.033997 | 287.402985 | 28,852,709 | 0 | 0 | 0700.HK |
2022-08-04T00:00:00 | 292.341827 | 296.330902 | 289.872406 | 296.330902 | 20,838,564 | 0 | 0 | 0700.HK |
2022-08-05T00:00:00 | 297.660614 | 298.230469 | 288.922638 | 292.151886 | 17,311,910 | 0 | 0 | 0700.HK |
2022-08-08T00:00:00 | 287.213043 | 290.442291 | 283.223969 | 284.363708 | 15,842,588 | 0 | 0 | 0700.HK |
2022-08-09T00:00:00 | 284.933563 | 289.112579 | 281.514374 | 283.033997 | 14,943,954 | 0 | 0 | 0700.HK |
2022-08-10T00:00:00 | 284.55365 | 284.743622 | 277.525299 | 280.754547 | 16,170,724 | 0 | 0 | 0700.HK |
2022-08-11T00:00:00 | 284.173737 | 289.302551 | 283.223969 | 288.352783 | 15,647,854 | 0 | 0 | 0700.HK |
2022-08-12T00:00:00 | 289.302551 | 289.302551 | 285.123535 | 288.922638 | 11,562,363 | 0 | 0 | 0700.HK |
2022-08-15T00:00:00 | 286.643158 | 290.442291 | 283.983795 | 285.313477 | 12,236,681 | 0 | 0 | 0700.HK |
2022-08-16T00:00:00 | 286.83313 | 290.632233 | 277.905212 | 287.782898 | 24,774,160 | 0 | 0 | 0700.HK |
2022-08-17T00:00:00 | 287.782898 | 290.442291 | 282.084229 | 287.97287 | 18,547,810 | 0 | 0 | 0700.HK |
2022-08-18T00:00:00 | 300.130035 | 300.130035 | 293.861481 | 296.900787 | 33,909,244 | 0 | 0 | 0700.HK |
2022-08-19T00:00:00 | 296.900787 | 303.929138 | 296.520874 | 299.180237 | 24,497,052 | 0 | 0 | 0700.HK |
2022-08-22T00:00:00 | 296.520874 | 299.750122 | 292.721741 | 295.001221 | 15,556,594 | 0 | 0 | 0700.HK |
2022-08-23T00:00:00 | 296.330902 | 298.230469 | 293.481567 | 297.090729 | 14,245,624 | 0 | 0 | 0700.HK |
2022-08-24T00:00:00 | 298.040497 | 299.56015 | 291.961914 | 294.431366 | 13,740,901 | 0 | 0 | 0700.HK |
2022-08-25T00:00:00 | 296.900787 | 309.057953 | 296.900787 | 308.67804 | 20,468,991 | 0 | 0 | 0700.HK |
2022-08-26T00:00:00 | 313.616882 | 314.186737 | 305.25882 | 307.918213 | 19,558,483 | 0 | 0 | 0700.HK |
2022-08-29T00:00:00 | 302.97937 | 308.488068 | 300.889862 | 306.778473 | 13,050,392 | 0 | 0 | 0700.HK |
2022-08-30T00:00:00 | 306.778473 | 307.5383 | 298.040497 | 307.348328 | 14,785,492 | 0 | 0 | 0700.HK |
2022-08-31T00:00:00 | 299.180237 | 317.795898 | 298.990295 | 310.767548 | 27,592,247 | 0 | 0 | 0700.HK |
2022-09-01T00:00:00 | 310.577576 | 316.84613 | 307.728241 | 308.298126 | 25,197,807 | 0 | 0 | 0700.HK |
2022-09-02T00:00:00 | 307.5383 | 313.996796 | 306.018646 | 312.097229 | 26,838,727 | 0 | 0 | 0700.HK |
2022-09-05T00:00:00 | 307.728241 | 308.488068 | 300.130035 | 302.97937 | 21,447,744 | 0 | 0 | 0700.HK |
2022-09-06T00:00:00 | 302.97937 | 305.448792 | 295.950989 | 298.42041 | 17,091,537 | 0 | 0 | 0700.HK |
2022-09-07T00:00:00 | 293.671539 | 296.710815 | 290.822205 | 295.950989 | 15,981,089 | 0 | 0 | 0700.HK |
2022-09-08T00:00:00 | 291.392059 | 295.001221 | 285.123535 | 286.643158 | 24,821,368 | 0 | 0 | 0700.HK |
2022-09-09T00:00:00 | 283.983795 | 293.861481 | 283.983795 | 291.582031 | 18,070,133 | 0 | 0 | 0700.HK |
2022-09-13T00:00:00 | 293.101654 | 293.291626 | 289.112579 | 289.492493 | 18,081,809 | 0 | 0 | 0700.HK |
2022-09-14T00:00:00 | 285.313477 | 288.922638 | 283.983795 | 284.55365 | 18,940,182 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.