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 |
|---|---|---|---|---|---|---|---|---|
2024-05-06T00:00:00 | 364.600006 | 373 | 363 | 370.200012 | 26,208,326 | 0 | 0 | 0700.HK |
2024-05-07T00:00:00 | 367.399994 | 371.200012 | 363.399994 | 365.799988 | 19,408,056 | 0 | 0 | 0700.HK |
2024-05-08T00:00:00 | 366.399994 | 371.799988 | 359.799988 | 361.399994 | 20,058,148 | 0 | 0 | 0700.HK |
2024-05-09T00:00:00 | 361 | 370 | 360.399994 | 369.799988 | 16,026,030 | 0 | 0 | 0700.HK |
2024-05-10T00:00:00 | 373.799988 | 374.200012 | 365 | 371 | 15,693,045 | 0 | 0 | 0700.HK |
2024-05-13T00:00:00 | 368.600006 | 380 | 368 | 378.200012 | 20,558,084 | 0 | 0 | 0700.HK |
2024-05-14T00:00:00 | 381 | 384.799988 | 378.600006 | 381.799988 | 21,603,101 | 0 | 0 | 0700.HK |
2024-05-16T00:00:00 | 400 | 401 | 394.600006 | 397 | 58,430,778 | 0 | 0 | 0700.HK |
2024-05-17T00:00:00 | 397 | 400.200012 | 394.200012 | 395 | 27,916,392 | 3.4 | 0 | 0700.HK |
2024-05-20T00:00:00 | 397 | 399.799988 | 392.799988 | 395 | 22,331,961 | 0 | 0 | 0700.HK |
2024-05-21T00:00:00 | 393.399994 | 393.399994 | 379.600006 | 383.600006 | 30,679,849 | 0 | 0 | 0700.HK |
2024-05-22T00:00:00 | 379.200012 | 386.799988 | 376.600006 | 384.399994 | 22,374,764 | 0 | 0 | 0700.HK |
2024-05-23T00:00:00 | 380.600006 | 384 | 376.399994 | 381.799988 | 18,323,988 | 0 | 0 | 0700.HK |
2024-05-24T00:00:00 | 378.200012 | 382.600006 | 374.799988 | 377 | 19,143,321 | 0 | 0 | 0700.HK |
2024-05-27T00:00:00 | 372 | 377.600006 | 362.399994 | 377.399994 | 32,132,068 | 0 | 0 | 0700.HK |
2024-05-28T00:00:00 | 377.200012 | 386 | 373.399994 | 380.200012 | 16,614,787 | 0 | 0 | 0700.HK |
2024-05-29T00:00:00 | 377.399994 | 379.799988 | 369.600006 | 371 | 27,378,220 | 0 | 0 | 0700.HK |
2024-05-30T00:00:00 | 370 | 374.200012 | 365.799988 | 368 | 22,006,500 | 0 | 0 | 0700.HK |
2024-05-31T00:00:00 | 371.200012 | 379 | 359.799988 | 359.799988 | 40,035,868 | 0 | 0 | 0700.HK |
2024-06-03T00:00:00 | 366.799988 | 379 | 366.600006 | 375 | 28,125,374 | 0 | 0 | 0700.HK |
2024-06-04T00:00:00 | 375 | 379.600006 | 373.799988 | 377.399994 | 18,043,066 | 0 | 0 | 0700.HK |
2024-06-05T00:00:00 | 377.600006 | 387.799988 | 377.600006 | 380.799988 | 20,205,424 | 0 | 0 | 0700.HK |
2024-06-06T00:00:00 | 387.399994 | 391 | 379 | 381.600006 | 18,888,938 | 0 | 0 | 0700.HK |
2024-06-07T00:00:00 | 383 | 384.600006 | 372.799988 | 374.799988 | 25,247,259 | 0 | 0 | 0700.HK |
2024-06-11T00:00:00 | 367.399994 | 377.799988 | 367.399994 | 373.799988 | 26,496,779 | 0 | 0 | 0700.HK |
2024-06-12T00:00:00 | 373.799988 | 377.799988 | 369.600006 | 370.799988 | 14,960,058 | 0 | 0 | 0700.HK |
2024-06-13T00:00:00 | 376.399994 | 380.600006 | 373.600006 | 379.799988 | 15,337,042 | 0 | 0 | 0700.HK |
2024-06-14T00:00:00 | 383.600006 | 383.600006 | 378.600006 | 379.799988 | 20,859,332 | 0 | 0 | 0700.HK |
2024-06-17T00:00:00 | 376.200012 | 385.799988 | 374.799988 | 381.200012 | 15,281,150 | 0 | 0 | 0700.HK |
2024-06-18T00:00:00 | 381.399994 | 383.799988 | 377 | 377 | 14,278,934 | 0 | 0 | 0700.HK |
2024-06-19T00:00:00 | 380.399994 | 391 | 378.399994 | 389 | 22,313,477 | 0 | 0 | 0700.HK |
2024-06-20T00:00:00 | 392 | 392 | 385.600006 | 387.600006 | 14,049,005 | 0 | 0 | 0700.HK |
2024-06-21T00:00:00 | 383.799988 | 385.200012 | 378 | 381.399994 | 25,855,005 | 0 | 0 | 0700.HK |
2024-06-24T00:00:00 | 377.600006 | 381 | 374 | 380.399994 | 12,919,565 | 0 | 0 | 0700.HK |
2024-06-25T00:00:00 | 381.799988 | 385 | 378.600006 | 382 | 12,789,522 | 0 | 0 | 0700.HK |
2024-06-26T00:00:00 | 379.200012 | 383 | 377 | 382 | 11,886,907 | 0 | 0 | 0700.HK |
2024-06-27T00:00:00 | 379.600006 | 380 | 372.200012 | 374.399994 | 17,513,758 | 0 | 0 | 0700.HK |
2024-06-28T00:00:00 | 371.600006 | 376 | 370.799988 | 372.399994 | 15,561,097 | 0 | 0 | 0700.HK |
2024-07-02T00:00:00 | 367 | 376.200012 | 365.200012 | 369.200012 | 27,266,647 | 0 | 0 | 0700.HK |
2024-07-03T00:00:00 | 366.799988 | 380.799988 | 366.799988 | 379.399994 | 22,256,951 | 0 | 0 | 0700.HK |
2024-07-04T00:00:00 | 386.799988 | 386.799988 | 378.600006 | 382.399994 | 15,437,093 | 0 | 0 | 0700.HK |
2024-07-05T00:00:00 | 384.799988 | 385.600006 | 378.799988 | 379.799988 | 10,522,095 | 0 | 0 | 0700.HK |
2024-07-08T00:00:00 | 381.799988 | 383.200012 | 375.600006 | 378.600006 | 11,623,215 | 0 | 0 | 0700.HK |
2024-07-09T00:00:00 | 377 | 382.200012 | 376 | 381 | 13,024,401 | 0 | 0 | 0700.HK |
2024-07-10T00:00:00 | 385.200012 | 385.799988 | 376.799988 | 377.600006 | 15,586,645 | 0 | 0 | 0700.HK |
2024-07-11T00:00:00 | 379.399994 | 386 | 378.200012 | 384.799988 | 16,590,064 | 0 | 0 | 0700.HK |
2024-07-12T00:00:00 | 390.799988 | 397.200012 | 389.200012 | 397 | 27,521,352 | 0 | 0 | 0700.HK |
2024-07-15T00:00:00 | 393.200012 | 397 | 388.600006 | 390.200012 | 13,680,185 | 0 | 0 | 0700.HK |
2024-07-16T00:00:00 | 386 | 387.399994 | 377.799988 | 378 | 19,061,149 | 0 | 0 | 0700.HK |
2024-07-17T00:00:00 | 375 | 377.399994 | 368.399994 | 371.799988 | 25,857,823 | 0 | 0 | 0700.HK |
2024-07-18T00:00:00 | 368 | 371.600006 | 367 | 369.200012 | 18,944,747 | 0 | 0 | 0700.HK |
2024-07-19T00:00:00 | 366.600006 | 368.399994 | 363 | 364 | 23,088,518 | 0 | 0 | 0700.HK |
2024-07-22T00:00:00 | 367.200012 | 375.799988 | 365.399994 | 373.200012 | 16,960,926 | 0 | 0 | 0700.HK |
2024-07-23T00:00:00 | 375 | 376.399994 | 366 | 366.200012 | 12,104,461 | 0 | 0 | 0700.HK |
2024-07-24T00:00:00 | 365.799988 | 369.600006 | 360.600006 | 363.200012 | 11,800,216 | 0 | 0 | 0700.HK |
2024-07-25T00:00:00 | 360.200012 | 361.600006 | 351 | 351.200012 | 25,787,277 | 0 | 0 | 0700.HK |
2024-07-26T00:00:00 | 352.799988 | 358.399994 | 352.399994 | 354.399994 | 13,267,324 | 0 | 0 | 0700.HK |
2024-07-29T00:00:00 | 359.799988 | 362 | 353.799988 | 358.200012 | 12,872,249 | 0 | 0 | 0700.HK |
2024-07-30T00:00:00 | 355.399994 | 357.600006 | 352.399994 | 353.600006 | 9,749,595 | 0 | 0 | 0700.HK |
2024-07-31T00:00:00 | 352.200012 | 366.799988 | 351 | 362.200012 | 20,304,313 | 0 | 0 | 0700.HK |
2024-08-01T00:00:00 | 363.799988 | 368.600006 | 363.600006 | 365.600006 | 12,412,285 | 0 | 0 | 0700.HK |
2024-08-02T00:00:00 | 360.799988 | 365.399994 | 356.200012 | 358.200012 | 17,707,597 | 0 | 0 | 0700.HK |
2024-08-05T00:00:00 | 352 | 364.200012 | 349 | 356.600006 | 22,963,458 | 0 | 0 | 0700.HK |
2024-08-06T00:00:00 | 360.600006 | 363.399994 | 349.399994 | 354.399994 | 17,674,374 | 0 | 0 | 0700.HK |
2024-08-07T00:00:00 | 355.200012 | 365.399994 | 355.200012 | 363.399994 | 15,840,290 | 0 | 0 | 0700.HK |
2024-08-08T00:00:00 | 361.200012 | 374.399994 | 359.399994 | 368.200012 | 18,811,540 | 0 | 0 | 0700.HK |
2024-08-09T00:00:00 | 371.399994 | 376 | 368.399994 | 370 | 16,353,916 | 0 | 0 | 0700.HK |
2024-08-12T00:00:00 | 372 | 376.600006 | 370 | 375 | 10,215,275 | 0 | 0 | 0700.HK |
2024-08-13T00:00:00 | 376 | 380.600006 | 375.600006 | 378.600006 | 13,590,391 | 0 | 0 | 0700.HK |
2024-08-14T00:00:00 | 378.600006 | 379.399994 | 369.399994 | 373.799988 | 18,692,686 | 0 | 0 | 0700.HK |
2024-08-15T00:00:00 | 366.200012 | 374.799988 | 364.200012 | 368.399994 | 21,443,850 | 0 | 0 | 0700.HK |
2024-08-16T00:00:00 | 372 | 375.200012 | 368.799988 | 372.600006 | 16,414,338 | 0 | 0 | 0700.HK |
2024-08-19T00:00:00 | 377.600006 | 377.600006 | 371.200012 | 372.600006 | 15,210,162 | 0 | 0 | 0700.HK |
2024-08-20T00:00:00 | 372.799988 | 373.799988 | 369 | 370.399994 | 11,852,608 | 0 | 0 | 0700.HK |
2024-08-21T00:00:00 | 367.399994 | 373.799988 | 365.200012 | 371.600006 | 11,647,083 | 0 | 0 | 0700.HK |
2024-08-22T00:00:00 | 374.799988 | 377.799988 | 371.200012 | 377.799988 | 16,786,859 | 0 | 0 | 0700.HK |
2024-08-23T00:00:00 | 377 | 378.600006 | 373.600006 | 375.600006 | 13,055,635 | 0 | 0 | 0700.HK |
2024-08-26T00:00:00 | 378 | 384.799988 | 377.600006 | 382 | 16,251,125 | 0 | 0 | 0700.HK |
2024-08-27T00:00:00 | 378 | 382.600006 | 377.200012 | 381.799988 | 13,675,535 | 0 | 0 | 0700.HK |
2024-08-28T00:00:00 | 383 | 383 | 372.399994 | 374.200012 | 14,602,521 | 0 | 0 | 0700.HK |
2024-08-29T00:00:00 | 370 | 378 | 369 | 377.600006 | 12,890,430 | 0 | 0 | 0700.HK |
2024-08-30T00:00:00 | 377.600006 | 385.600006 | 376.799988 | 382 | 30,873,303 | 0 | 0 | 0700.HK |
2024-09-02T00:00:00 | 380 | 383.200012 | 376.399994 | 377.799988 | 13,878,671 | 0 | 0 | 0700.HK |
2024-09-03T00:00:00 | 378 | 381.399994 | 374.799988 | 378.200012 | 9,814,885 | 0 | 0 | 0700.HK |
2024-09-04T00:00:00 | 374.200012 | 376.600006 | 371.200012 | 372.799988 | 13,278,870 | 0 | 0 | 0700.HK |
2024-09-05T00:00:00 | 370.399994 | 376.600006 | 370.399994 | 373.399994 | 9,576,319 | 0 | 0 | 0700.HK |
2024-09-09T00:00:00 | 370 | 371.200012 | 365.200012 | 371.200012 | 20,078,164 | 0 | 0 | 0700.HK |
2024-09-10T00:00:00 | 369.200012 | 370.600006 | 366 | 368.600006 | 12,303,441 | 0 | 0 | 0700.HK |
2024-09-11T00:00:00 | 366.600006 | 370.600006 | 365 | 370.200012 | 12,043,623 | 0 | 0 | 0700.HK |
2024-09-12T00:00:00 | 371 | 377 | 369.600006 | 372.600006 | 13,800,366 | 0 | 0 | 0700.HK |
2024-09-13T00:00:00 | 372.799988 | 376.799988 | 372.799988 | 374.799988 | 11,013,765 | 0 | 0 | 0700.HK |
2024-09-16T00:00:00 | 372.600006 | 377.799988 | 370.399994 | 377.799988 | 7,689,238 | 0 | 0 | 0700.HK |
2024-09-17T00:00:00 | 372 | 381.399994 | 372 | 380 | 10,147,851 | 0 | 0 | 0700.HK |
2024-09-19T00:00:00 | 379.600006 | 389.799988 | 376.600006 | 388.799988 | 25,801,963 | 0 | 0 | 0700.HK |
2024-09-20T00:00:00 | 390 | 393.399994 | 383.799988 | 388.600006 | 28,407,069 | 0 | 0 | 0700.HK |
2024-09-23T00:00:00 | 388 | 392 | 385.200012 | 387.600006 | 15,223,032 | 0 | 0 | 0700.HK |
2024-09-24T00:00:00 | 393 | 402.200012 | 389.399994 | 402.200012 | 42,919,010 | 0 | 0 | 0700.HK |
2024-09-25T00:00:00 | 418 | 418 | 401.399994 | 405.399994 | 40,112,126 | 0 | 0 | 0700.HK |
2024-09-26T00:00:00 | 408 | 430 | 406.799988 | 430 | 50,254,878 | 0 | 0 | 0700.HK |
2024-09-27T00:00:00 | 443.200012 | 444.799988 | 432.600006 | 437.799988 | 57,154,793 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.