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 |
|---|---|---|---|---|---|---|---|---|
2022-09-15T00:00:00 | 284.173737 | 287.213043 | 284.173737 | 284.933563 | 14,026,323 | 0 | 0 | 0700.HK |
2022-09-16T00:00:00 | 282.464142 | 284.363708 | 278.475067 | 278.475067 | 26,263,163 | 0 | 0 | 0700.HK |
2022-09-19T00:00:00 | 277.525299 | 278.095154 | 273.726166 | 274.485992 | 24,136,397 | 0 | 0 | 0700.HK |
2022-09-20T00:00:00 | 277.71524 | 281.704315 | 277.71524 | 278.665039 | 15,936,615 | 0 | 0 | 0700.HK |
2022-09-21T00:00:00 | 275.815704 | 276.765472 | 271.636658 | 271.636658 | 16,944,133 | 0 | 0 | 0700.HK |
2022-09-22T00:00:00 | 267.837555 | 271.066803 | 265.178162 | 268.787323 | 18,464,820 | 0 | 0 | 0700.HK |
2022-09-23T00:00:00 | 264.608307 | 267.2677 | 261.189117 | 261.189117 | 20,715,044 | 0 | 0 | 0700.HK |
2022-09-26T00:00:00 | 259.479492 | 273.156311 | 259.479492 | 268.977295 | 25,949,956 | 0 | 0 | 0700.HK |
2022-09-27T00:00:00 | 268.217468 | 268.977295 | 261.379059 | 266.697815 | 23,931,088 | 0 | 0 | 0700.HK |
2022-09-28T00:00:00 | 265.748047 | 265.748047 | 259.669464 | 260.239319 | 23,331,323 | 0 | 0 | 0700.HK |
2022-09-29T00:00:00 | 264.228394 | 269.54715 | 254.730606 | 257.010071 | 21,225,113 | 0 | 0 | 0700.HK |
2022-09-30T00:00:00 | 253.400925 | 262.518799 | 250.361633 | 253.021011 | 23,645,919 | 0 | 0 | 0700.HK |
2022-10-03T00:00:00 | 250.741531 | 253.400925 | 246.372559 | 250.55159 | 14,726,895 | 0 | 0 | 0700.HK |
2022-10-05T00:00:00 | 260.999146 | 265.937988 | 257.579956 | 264.98822 | 19,100,720 | 0 | 0 | 0700.HK |
2022-10-06T00:00:00 | 264.98822 | 268.40741 | 261.189117 | 263.84848 | 10,922,599 | 0 | 0 | 0700.HK |
2022-10-07T00:00:00 | 260.049377 | 260.619232 | 256.440216 | 257.010071 | 10,508,799 | 0 | 0 | 0700.HK |
2022-10-10T00:00:00 | 252.641098 | 254.920563 | 249.601807 | 250.55159 | 16,508,799 | 0 | 0 | 0700.HK |
2022-10-11T00:00:00 | 248.462067 | 249.221893 | 241.433716 | 241.813614 | 22,451,585 | 0 | 0 | 0700.HK |
2022-10-12T00:00:00 | 238.394424 | 250.741531 | 235.545074 | 240.863846 | 33,718,496 | 0 | 0 | 0700.HK |
2022-10-13T00:00:00 | 241.623672 | 242.193527 | 233.83548 | 233.83548 | 23,330,747 | 0 | 0 | 0700.HK |
2022-10-14T00:00:00 | 237.444641 | 245.802689 | 235.924988 | 236.684814 | 33,120,474 | 0 | 0 | 0700.HK |
2022-10-17T00:00:00 | 232.885696 | 238.204468 | 228.70668 | 234.785263 | 27,710,742 | 0 | 0 | 0700.HK |
2022-10-18T00:00:00 | 239.344193 | 243.713181 | 236.874771 | 241.623672 | 23,299,725 | 0 | 0 | 0700.HK |
2022-10-19T00:00:00 | 238.964279 | 239.914063 | 231.366058 | 231.745972 | 22,065,529 | 0 | 0 | 0700.HK |
2022-10-20T00:00:00 | 225.097519 | 227.187027 | 219.398849 | 220.728531 | 52,023,627 | 0 | 0 | 0700.HK |
2022-10-21T00:00:00 | 220.348618 | 224.527649 | 218.639023 | 221.108444 | 27,949,605 | 0 | 0 | 0700.HK |
2022-10-24T00:00:00 | 212.750397 | 214.649948 | 194.894562 | 195.844345 | 89,566,069 | 0 | 0 | 0700.HK |
2022-10-25T00:00:00 | 191.85527 | 204.772263 | 188.626022 | 196.034286 | 76,877,860 | 0 | 0 | 0700.HK |
2022-10-26T00:00:00 | 194.514648 | 207.431641 | 192.045227 | 200.973145 | 53,011,549 | 0 | 0 | 0700.HK |
2022-10-27T00:00:00 | 210.091019 | 210.850845 | 201.163101 | 202.492783 | 44,975,839 | 0 | 0 | 0700.HK |
2022-10-28T00:00:00 | 199.453491 | 200.783188 | 189.955704 | 190.71553 | 42,991,223 | 0 | 0 | 0700.HK |
2022-10-31T00:00:00 | 191.665314 | 205.722031 | 189.005936 | 195.274475 | 52,130,612 | 0 | 0 | 0700.HK |
2022-11-01T00:00:00 | 197.363983 | 220.158676 | 197.363983 | 215.979645 | 81,958,346 | 0 | 0 | 0700.HK |
2022-11-02T00:00:00 | 214.270035 | 220.348618 | 208.951279 | 219.018936 | 37,003,471 | 0 | 0 | 0700.HK |
2022-11-03T00:00:00 | 214.649948 | 218.639023 | 209.141235 | 210.280975 | 32,254,804 | 0 | 0 | 0700.HK |
2022-11-04T00:00:00 | 213.13031 | 234.97522 | 213.13031 | 226.617157 | 70,707,463 | 0 | 0 | 0700.HK |
2022-11-07T00:00:00 | 222.058228 | 237.064728 | 219.968719 | 233.075653 | 46,305,791 | 0 | 0 | 0700.HK |
2022-11-08T00:00:00 | 231.176102 | 239.344193 | 230.606232 | 233.455566 | 24,786,140 | 0 | 0 | 0700.HK |
2022-11-09T00:00:00 | 231.745972 | 235.924988 | 222.058228 | 224.907562 | 33,332,722 | 0 | 0 | 0700.HK |
2022-11-10T00:00:00 | 217.499283 | 222.628098 | 217.499283 | 219.778763 | 24,487,596 | 0 | 0 | 0700.HK |
2022-11-11T00:00:00 | 240.293976 | 247.702255 | 233.075653 | 245.422775 | 55,816,383 | 0 | 0 | 0700.HK |
2022-11-14T00:00:00 | 255.680389 | 262.70874 | 244.283051 | 247.512299 | 50,955,670 | 0 | 0 | 0700.HK |
2022-11-15T00:00:00 | 248.84198 | 273.726166 | 245.232819 | 273.536224 | 66,439,198 | 0 | 0 | 0700.HK |
2022-11-16T00:00:00 | 271.256744 | 281.894287 | 265.937988 | 279.614807 | 65,052,154 | 0 | 0 | 0700.HK |
2022-11-17T00:00:00 | 283.603882 | 284.363708 | 267.077728 | 277.335327 | 73,512,490 | 0 | 0 | 0700.HK |
2022-11-18T00:00:00 | 284.933563 | 287.592957 | 272.016571 | 273.346283 | 47,125,979 | 0 | 0 | 0700.HK |
2022-11-21T00:00:00 | 268.027496 | 272.206543 | 260.809204 | 268.977295 | 32,964,378 | 0 | 0 | 0700.HK |
2022-11-22T00:00:00 | 266.12796 | 272.016571 | 260.809204 | 263.468567 | 29,966,391 | 0 | 0 | 0700.HK |
2022-11-23T00:00:00 | 263.84848 | 270.496948 | 263.468567 | 267.837555 | 24,616,758 | 0 | 0 | 0700.HK |
2022-11-24T00:00:00 | 272.016571 | 274.865906 | 264.98822 | 266.317902 | 18,082,659 | 0 | 0 | 0700.HK |
2022-11-25T00:00:00 | 263.088654 | 263.84848 | 254.920563 | 259.289551 | 32,973,614 | 0 | 0 | 0700.HK |
2022-11-28T00:00:00 | 245.992645 | 257.769897 | 245.992645 | 256.440216 | 35,269,983 | 0 | 0 | 0700.HK |
2022-11-29T00:00:00 | 262.518799 | 271.636658 | 260.049377 | 271.446716 | 34,893,161 | 0 | 0 | 0700.HK |
2022-11-30T00:00:00 | 269.357208 | 277.905212 | 265.937988 | 272.776398 | 49,099,574 | 0 | 0 | 0700.HK |
2022-12-01T00:00:00 | 283.033997 | 288.542725 | 277.905212 | 279.614807 | 47,958,641 | 0 | 0 | 0700.HK |
2022-12-02T00:00:00 | 281.13446 | 284.55365 | 276.955414 | 281.13446 | 26,413,721 | 0 | 0 | 0700.HK |
2022-12-05T00:00:00 | 294.431366 | 301.079803 | 287.213043 | 298.230469 | 62,990,620 | 0 | 0 | 0700.HK |
2022-12-06T00:00:00 | 292.341827 | 298.040497 | 291.771973 | 296.140961 | 30,595,611 | 0 | 0 | 0700.HK |
2022-12-07T00:00:00 | 294.241394 | 302.599457 | 283.983795 | 285.123535 | 43,281,194 | 0 | 0 | 0700.HK |
2022-12-08T00:00:00 | 288.922638 | 302.029572 | 288.922638 | 301.459717 | 35,895,137 | 0 | 0 | 0700.HK |
2022-12-09T00:00:00 | 302.789398 | 310.197662 | 298.610382 | 309.247894 | 42,536,416 | 0 | 0 | 0700.HK |
2022-12-12T00:00:00 | 302.409485 | 308.488068 | 299.56015 | 301.649658 | 21,594,497 | 0 | 0 | 0700.HK |
2022-12-13T00:00:00 | 300.130035 | 308.67804 | 299.750122 | 302.409485 | 21,387,357 | 0 | 0 | 0700.HK |
2022-12-14T00:00:00 | 306.018646 | 311.337402 | 302.409485 | 308.67804 | 25,520,152 | 0 | 0 | 0700.HK |
2022-12-15T00:00:00 | 308.67804 | 310.197662 | 300.130035 | 301.649658 | 19,964,708 | 0 | 0 | 0700.HK |
2022-12-16T00:00:00 | 298.230469 | 305.25882 | 295.950989 | 300.889862 | 26,457,328 | 0 | 0 | 0700.HK |
2022-12-19T00:00:00 | 304.309052 | 312.287201 | 300.889862 | 304.309052 | 26,213,666 | 0 | 0 | 0700.HK |
2022-12-20T00:00:00 | 302.789398 | 302.789398 | 291.012146 | 293.861481 | 30,592,837 | 0 | 0 | 0700.HK |
2022-12-21T00:00:00 | 295.381134 | 297.470642 | 292.531799 | 295.381134 | 16,134,154 | 0 | 0 | 0700.HK |
2022-12-22T00:00:00 | 302.97937 | 309.437866 | 300.509949 | 307.5383 | 25,534,109 | 0 | 0 | 0700.HK |
2022-12-23T00:00:00 | 302.029572 | 309.627808 | 301.269745 | 304.11908 | 16,322,433 | 0 | 0 | 0700.HK |
2022-12-28T00:00:00 | 308.67804 | 313.047028 | 305.638733 | 309.81778 | 25,467,403 | 0 | 0 | 0700.HK |
2022-12-29T00:00:00 | 306.778473 | 319.12558 | 306.778473 | 318.365784 | 31,678,390 | 0 | 0 | 0700.HK |
2022-12-30T00:00:00 | 321.974945 | 326.533875 | 314.756622 | 317.226044 | 28,650,190 | 0 | 0 | 0700.HK |
2023-01-03T00:00:00 | 317.226044 | 328.433411 | 312.287201 | 327.863556 | 31,541,576 | 0 | 0 | 0700.HK |
2023-01-04T00:00:00 | 332.422485 | 342.870056 | 331.472717 | 342.870056 | 39,409,103 | 0 | 0 | 0700.HK |
2023-01-05T00:00:00 | 358 | 362.200012 | 343.600006 | 347.799988 | 40,803,927 | 0 | 0 | 0700.HK |
2023-01-06T00:00:00 | 353.600006 | 359.399994 | 346.799988 | 349.399994 | 27,092,487 | 0 | 0 | 0700.HK |
2023-01-09T00:00:00 | 355 | 362.399994 | 351.600006 | 362 | 28,323,733 | 0 | 0 | 0700.HK |
2023-01-10T00:00:00 | 365 | 365.799988 | 357 | 362.399994 | 19,854,116 | 0 | 0 | 0700.HK |
2023-01-11T00:00:00 | 369.799988 | 378.799988 | 366.600006 | 373.799988 | 35,722,217 | 0 | 0 | 0700.HK |
2023-01-12T00:00:00 | 379 | 379.600006 | 356.399994 | 364 | 40,547,528 | 0 | 0 | 0700.HK |
2023-01-13T00:00:00 | 364.600006 | 372.399994 | 356.200012 | 371.399994 | 20,970,696 | 0 | 0 | 0700.HK |
2023-01-16T00:00:00 | 372.200012 | 376.399994 | 364 | 370.200012 | 19,986,153 | 0 | 0 | 0700.HK |
2023-01-17T00:00:00 | 370.600006 | 375.600006 | 366 | 373.799988 | 16,103,837 | 0 | 0 | 0700.HK |
2023-01-18T00:00:00 | 380 | 381 | 371 | 380 | 27,122,730 | 0 | 0 | 0700.HK |
2023-01-19T00:00:00 | 377 | 385 | 374.600006 | 382.799988 | 17,351,698 | 0 | 0 | 0700.HK |
2023-01-20T00:00:00 | 390 | 392.200012 | 385 | 391.799988 | 16,863,710 | 0 | 0 | 0700.HK |
2023-01-26T00:00:00 | 400 | 406.799988 | 398.399994 | 406.799988 | 23,729,091 | 0 | 0 | 0700.HK |
2023-01-27T00:00:00 | 410.200012 | 416.600006 | 409 | 415 | 18,625,209 | 0 | 0 | 0700.HK |
2023-01-30T00:00:00 | 407.600006 | 411 | 384 | 387.200012 | 53,626,689 | 0 | 0 | 0700.HK |
2023-01-31T00:00:00 | 390 | 397 | 373.799988 | 382.200012 | 55,756,238 | 0 | 0 | 0700.HK |
2023-02-01T00:00:00 | 385.600006 | 387 | 373.600006 | 385 | 31,418,879 | 0 | 0 | 0700.HK |
2023-02-02T00:00:00 | 389 | 392 | 381.200012 | 383 | 23,755,405 | 0 | 0 | 0700.HK |
2023-02-03T00:00:00 | 381.600006 | 386.600006 | 375.399994 | 385 | 25,941,959 | 0 | 0 | 0700.HK |
2023-02-06T00:00:00 | 375.200012 | 380 | 368.600006 | 376.799988 | 25,591,052 | 0 | 0 | 0700.HK |
2023-02-07T00:00:00 | 381 | 386 | 377.399994 | 380 | 19,801,656 | 0 | 0 | 0700.HK |
2023-02-08T00:00:00 | 383.799988 | 386.799988 | 377.799988 | 382.200012 | 17,269,537 | 0 | 0 | 0700.HK |
2023-02-09T00:00:00 | 381.200012 | 397 | 380 | 395.600006 | 26,660,695 | 0 | 0 | 0700.HK |
2023-02-10T00:00:00 | 395 | 397.200012 | 382.600006 | 383.399994 | 24,606,130 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.