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 |
|---|---|---|---|---|---|---|---|---|
2023-07-11T00:00:00 | 332.600006 | 335.600006 | 330.200012 | 333.799988 | 12,361,269 | 0 | 0 | 0700.HK |
2023-07-12T00:00:00 | 338.600006 | 341 | 335.799988 | 340 | 16,847,310 | 0 | 0 | 0700.HK |
2023-07-13T00:00:00 | 350 | 350.600006 | 347 | 349.799988 | 27,315,463 | 0 | 0 | 0700.HK |
2023-07-14T00:00:00 | 354.799988 | 354.799988 | 348.799988 | 352.600006 | 21,213,481 | 0 | 0 | 0700.HK |
2023-07-18T00:00:00 | 351.799988 | 351.799988 | 335 | 336.399994 | 29,147,987 | 0 | 0 | 0700.HK |
2023-07-19T00:00:00 | 330.600006 | 333.799988 | 327 | 333 | 21,913,296 | 0 | 0 | 0700.HK |
2023-07-20T00:00:00 | 336 | 341.799988 | 330.600006 | 332.799988 | 16,564,481 | 0 | 0 | 0700.HK |
2023-07-21T00:00:00 | 332.799988 | 337.399994 | 331 | 333 | 11,843,920 | 0 | 0 | 0700.HK |
2023-07-24T00:00:00 | 328.600006 | 331 | 323.799988 | 325 | 17,451,591 | 0 | 0 | 0700.HK |
2023-07-25T00:00:00 | 337 | 345.600006 | 335 | 345 | 29,203,653 | 0 | 0 | 0700.HK |
2023-07-26T00:00:00 | 344.799988 | 344.799988 | 338.200012 | 341 | 14,941,840 | 0 | 0 | 0700.HK |
2023-07-27T00:00:00 | 346 | 346.399994 | 340.399994 | 343.799988 | 13,651,548 | 0 | 0 | 0700.HK |
2023-07-28T00:00:00 | 343.799988 | 352 | 338.600006 | 350.399994 | 22,244,305 | 0 | 0 | 0700.HK |
2023-07-31T00:00:00 | 360 | 363 | 350.799988 | 354.399994 | 36,796,567 | 0 | 0 | 0700.HK |
2023-08-01T00:00:00 | 356 | 361 | 347.200012 | 354 | 23,436,211 | 0 | 0 | 0700.HK |
2023-08-02T00:00:00 | 351.600006 | 352.399994 | 340.200012 | 343.399994 | 21,038,298 | 0 | 0 | 0700.HK |
2023-08-03T00:00:00 | 342 | 347.799988 | 339 | 342.200012 | 16,661,383 | 0 | 0 | 0700.HK |
2023-08-04T00:00:00 | 348.600006 | 350.600006 | 339.200012 | 343.399994 | 19,099,499 | 0 | 0 | 0700.HK |
2023-08-07T00:00:00 | 340.200012 | 341.799988 | 338 | 341.200012 | 9,480,118 | 0 | 0 | 0700.HK |
2023-08-08T00:00:00 | 334.399994 | 337.200012 | 333.399994 | 334.799988 | 15,381,749 | 0 | 0 | 0700.HK |
2023-08-09T00:00:00 | 333 | 338.200012 | 332 | 337.200012 | 11,917,732 | 0 | 0 | 0700.HK |
2023-08-10T00:00:00 | 337.200012 | 341.600006 | 335.600006 | 339.799988 | 11,185,881 | 0 | 0 | 0700.HK |
2023-08-11T00:00:00 | 338.799988 | 341.600006 | 334.600006 | 335.799988 | 12,303,930 | 0 | 0 | 0700.HK |
2023-08-14T00:00:00 | 328 | 334.399994 | 327.799988 | 333.200012 | 15,754,526 | 0 | 0 | 0700.HK |
2023-08-15T00:00:00 | 331.200012 | 335 | 330.600006 | 332.600006 | 10,787,439 | 0 | 0 | 0700.HK |
2023-08-16T00:00:00 | 329.799988 | 331 | 327.600006 | 328.799988 | 16,484,843 | 0 | 0 | 0700.HK |
2023-08-17T00:00:00 | 320.600006 | 335.799988 | 320.600006 | 332.799988 | 28,817,958 | 0 | 0 | 0700.HK |
2023-08-18T00:00:00 | 329.399994 | 332.799988 | 325 | 325 | 18,108,794 | 0 | 0 | 0700.HK |
2023-08-21T00:00:00 | 321 | 325.799988 | 318 | 318 | 25,696,855 | 0 | 0 | 0700.HK |
2023-08-22T00:00:00 | 318.200012 | 324.600006 | 314.399994 | 319 | 24,679,965 | 0 | 0 | 0700.HK |
2023-08-23T00:00:00 | 320 | 321.399994 | 317 | 318 | 17,244,848 | 0 | 0 | 0700.HK |
2023-08-24T00:00:00 | 321 | 328 | 321 | 325.200012 | 22,340,826 | 0 | 0 | 0700.HK |
2023-08-25T00:00:00 | 322.600006 | 323.799988 | 320 | 320 | 12,542,511 | 0 | 0 | 0700.HK |
2023-08-28T00:00:00 | 330.600006 | 333.600006 | 324.799988 | 325.200012 | 19,402,834 | 0 | 0 | 0700.HK |
2023-08-29T00:00:00 | 325.399994 | 332 | 325.399994 | 329.399994 | 15,382,479 | 0 | 0 | 0700.HK |
2023-08-30T00:00:00 | 333.799988 | 334 | 325 | 325.799988 | 15,190,035 | 0 | 0 | 0700.HK |
2023-08-31T00:00:00 | 331 | 331.799988 | 322 | 325 | 49,737,237 | 0 | 0 | 0700.HK |
2023-09-04T00:00:00 | 330 | 334.600006 | 328.399994 | 333.399994 | 30,748,869 | 0 | 0 | 0700.HK |
2023-09-05T00:00:00 | 332 | 335 | 327.399994 | 329 | 13,250,752 | 0 | 0 | 0700.HK |
2023-09-06T00:00:00 | 329 | 329 | 323.200012 | 327.600006 | 16,488,562 | 0 | 0 | 0700.HK |
2023-09-07T00:00:00 | 326.600006 | 327.200012 | 320.200012 | 321.600006 | 16,724,228 | 0 | 0 | 0700.HK |
2023-09-11T00:00:00 | 315.399994 | 325.399994 | 315.399994 | 324 | 18,808,064 | 0 | 0 | 0700.HK |
2023-09-12T00:00:00 | 328 | 328 | 319.799988 | 322 | 10,399,333 | 0 | 0 | 0700.HK |
2023-09-13T00:00:00 | 326 | 326 | 319 | 320.200012 | 10,662,703 | 0 | 0 | 0700.HK |
2023-09-14T00:00:00 | 322.399994 | 322.600006 | 318.399994 | 319.799988 | 10,153,112 | 0 | 0 | 0700.HK |
2023-09-15T00:00:00 | 320 | 321.799988 | 317 | 317.200012 | 19,218,155 | 0 | 0 | 0700.HK |
2023-09-18T00:00:00 | 317.200012 | 319 | 312.200012 | 312.200012 | 14,736,625 | 0 | 0 | 0700.HK |
2023-09-19T00:00:00 | 312.799988 | 314.799988 | 308.799988 | 312.399994 | 15,579,978 | 0 | 0 | 0700.HK |
2023-09-20T00:00:00 | 312.600006 | 312.600006 | 308 | 309.200012 | 13,663,748 | 0 | 0 | 0700.HK |
2023-09-21T00:00:00 | 306.799988 | 308.399994 | 302 | 303 | 19,116,385 | 0 | 0 | 0700.HK |
2023-09-22T00:00:00 | 302 | 314 | 300.200012 | 313.600006 | 21,236,877 | 0 | 0 | 0700.HK |
2023-09-25T00:00:00 | 306.600006 | 307 | 303.200012 | 304.399994 | 18,307,015 | 0 | 0 | 0700.HK |
2023-09-26T00:00:00 | 301 | 303.600006 | 298.200012 | 300 | 15,924,558 | 0 | 0 | 0700.HK |
2023-09-27T00:00:00 | 298 | 304.200012 | 298 | 302 | 14,203,461 | 0 | 0 | 0700.HK |
2023-09-28T00:00:00 | 301.799988 | 302.600006 | 296.399994 | 297.399994 | 15,604,031 | 0 | 0 | 0700.HK |
2023-09-29T00:00:00 | 297.600006 | 308.399994 | 297.200012 | 306.200012 | 11,252,646 | 0 | 0 | 0700.HK |
2023-10-03T00:00:00 | 302 | 302 | 296.399994 | 300.600006 | 15,122,710 | 0 | 0 | 0700.HK |
2023-10-04T00:00:00 | 299.799988 | 300 | 295.399994 | 297.600006 | 10,942,209 | 0 | 0 | 0700.HK |
2023-10-05T00:00:00 | 299.799988 | 303.600006 | 298.600006 | 299.799988 | 10,801,914 | 0 | 0 | 0700.HK |
2023-10-06T00:00:00 | 303.799988 | 307.399994 | 301.799988 | 305.200012 | 11,076,858 | 0 | 0 | 0700.HK |
2023-10-09T00:00:00 | 305.399994 | 308.799988 | 302 | 307 | 11,396,304 | 0 | 0 | 0700.HK |
2023-10-10T00:00:00 | 308 | 314.799988 | 306 | 308.200012 | 16,445,252 | 0 | 0 | 0700.HK |
2023-10-11T00:00:00 | 314 | 314.600006 | 310.399994 | 311 | 16,424,531 | 0 | 0 | 0700.HK |
2023-10-12T00:00:00 | 316.600006 | 317.200012 | 314.799988 | 316.600006 | 13,451,541 | 0 | 0 | 0700.HK |
2023-10-13T00:00:00 | 312.799988 | 313 | 305.399994 | 306.799988 | 13,367,440 | 0 | 0 | 0700.HK |
2023-10-16T00:00:00 | 308.799988 | 308.799988 | 300.200012 | 301.200012 | 12,452,816 | 0 | 0 | 0700.HK |
2023-10-17T00:00:00 | 304.600006 | 304.600006 | 300 | 302.200012 | 9,202,480 | 0 | 0 | 0700.HK |
2023-10-18T00:00:00 | 300.200012 | 301.600006 | 297.399994 | 300 | 12,001,017 | 0 | 0 | 0700.HK |
2023-10-19T00:00:00 | 295.399994 | 297.600006 | 291.200012 | 291.200012 | 17,216,427 | 0 | 0 | 0700.HK |
2023-10-20T00:00:00 | 287.399994 | 290.200012 | 286.200012 | 289 | 19,212,180 | 0 | 0 | 0700.HK |
2023-10-24T00:00:00 | 287 | 289.799988 | 282.600006 | 283 | 21,619,960 | 0 | 0 | 0700.HK |
2023-10-25T00:00:00 | 292.399994 | 296.399994 | 285.200012 | 287.799988 | 17,506,229 | 0 | 0 | 0700.HK |
2023-10-26T00:00:00 | 286.799988 | 290.200012 | 283 | 287.600006 | 11,446,711 | 0 | 0 | 0700.HK |
2023-10-27T00:00:00 | 287.600006 | 294.600006 | 287 | 292.799988 | 16,455,031 | 0 | 0 | 0700.HK |
2023-10-30T00:00:00 | 291.600006 | 297.799988 | 290.799988 | 295.399994 | 14,357,754 | 0 | 0 | 0700.HK |
2023-10-31T00:00:00 | 295.399994 | 295.399994 | 288 | 289.200012 | 13,727,382 | 0 | 0 | 0700.HK |
2023-11-01T00:00:00 | 288.799988 | 290 | 284.399994 | 287 | 11,006,036 | 0 | 0 | 0700.HK |
2023-11-02T00:00:00 | 290 | 294.200012 | 286.799988 | 288.600006 | 10,477,412 | 0 | 0 | 0700.HK |
2023-11-03T00:00:00 | 292.200012 | 304.200012 | 291.399994 | 302.600006 | 21,575,201 | 0 | 0 | 0700.HK |
2023-11-06T00:00:00 | 309.799988 | 314.200012 | 307.200012 | 312.600006 | 26,863,379 | 0 | 0 | 0700.HK |
2023-11-07T00:00:00 | 312.600006 | 314 | 306.200012 | 308.600006 | 13,397,743 | 0 | 0 | 0700.HK |
2023-11-08T00:00:00 | 309.399994 | 314.600006 | 307.399994 | 308.399994 | 12,879,809 | 0 | 0 | 0700.HK |
2023-11-09T00:00:00 | 305 | 308.799988 | 305 | 306.799988 | 10,272,208 | 0 | 0 | 0700.HK |
2023-11-10T00:00:00 | 304.600006 | 304.600006 | 301.200012 | 302.799988 | 9,871,831 | 0 | 0 | 0700.HK |
2023-11-13T00:00:00 | 302.200012 | 311.799988 | 300.200012 | 309.799988 | 13,586,029 | 0 | 0 | 0700.HK |
2023-11-14T00:00:00 | 311.799988 | 312 | 305.600006 | 307.799988 | 12,477,388 | 0 | 0 | 0700.HK |
2023-11-15T00:00:00 | 316.600006 | 323.600006 | 314 | 322.600006 | 32,454,690 | 0 | 0 | 0700.HK |
2023-11-16T00:00:00 | 330 | 330 | 316.200012 | 324.799988 | 35,296,026 | 0 | 0 | 0700.HK |
2023-11-17T00:00:00 | 323.600006 | 323.600006 | 313.200012 | 315.200012 | 21,970,164 | 0 | 0 | 0700.HK |
2023-11-20T00:00:00 | 316.200012 | 328.799988 | 316.200012 | 326.600006 | 27,782,719 | 0 | 0 | 0700.HK |
2023-11-21T00:00:00 | 330.399994 | 332.600006 | 323.600006 | 324.799988 | 24,188,659 | 0 | 0 | 0700.HK |
2023-11-22T00:00:00 | 328 | 330 | 322 | 324.399994 | 14,169,841 | 0 | 0 | 0700.HK |
2023-11-23T00:00:00 | 326.600006 | 329.600006 | 323.600006 | 329.200012 | 14,531,153 | 0 | 0 | 0700.HK |
2023-11-24T00:00:00 | 329.600006 | 329.600006 | 320 | 321.200012 | 15,236,522 | 0 | 0 | 0700.HK |
2023-11-27T00:00:00 | 325 | 325 | 318 | 322.799988 | 12,232,068 | 0 | 0 | 0700.HK |
2023-11-28T00:00:00 | 324.399994 | 324.399994 | 317 | 319.600006 | 15,153,725 | 0 | 0 | 0700.HK |
2023-11-29T00:00:00 | 323 | 324 | 313.600006 | 317 | 16,856,744 | 0 | 0 | 0700.HK |
2023-11-30T00:00:00 | 317.399994 | 327 | 317 | 327 | 30,308,092 | 0 | 0 | 0700.HK |
2023-12-01T00:00:00 | 324.799988 | 325.799988 | 319 | 319 | 15,149,684 | 0 | 0 | 0700.HK |
2023-12-04T00:00:00 | 323 | 324.200012 | 315.200012 | 316.799988 | 14,907,238 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.