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 |
|---|---|---|---|---|---|---|---|---|
2025-02-27T00:00:00 | 503.5 | 512 | 491.600006 | 495.399994 | 38,902,820 | 0 | 0 | 0700.HK |
2025-02-28T00:00:00 | 492.799988 | 497.799988 | 476 | 478.600006 | 52,160,819 | 0 | 0 | 0700.HK |
2025-03-03T00:00:00 | 483.600006 | 497 | 479.799988 | 483.200012 | 32,752,021 | 0 | 0 | 0700.HK |
2025-03-04T00:00:00 | 479 | 493 | 473.200012 | 491 | 31,124,964 | 0 | 0 | 0700.HK |
2025-03-05T00:00:00 | 502 | 509 | 498 | 505.5 | 35,165,757 | 0 | 0 | 0700.HK |
2025-03-06T00:00:00 | 521 | 544 | 521 | 544 | 79,683,892 | 0 | 0 | 0700.HK |
2025-03-07T00:00:00 | 539 | 547 | 529 | 533.5 | 46,494,425 | 0 | 0 | 0700.HK |
2025-03-10T00:00:00 | 528 | 537.5 | 512 | 516.5 | 34,415,026 | 0 | 0 | 0700.HK |
2025-03-11T00:00:00 | 501.5 | 520 | 500.5 | 517.5 | 33,852,768 | 0 | 0 | 0700.HK |
2025-03-12T00:00:00 | 523 | 525 | 505 | 512 | 28,031,056 | 0 | 0 | 0700.HK |
2025-03-13T00:00:00 | 513 | 516 | 499.200012 | 507.5 | 27,326,941 | 0 | 0 | 0700.HK |
2025-03-14T00:00:00 | 513 | 531 | 507.5 | 521.5 | 30,711,707 | 0 | 0 | 0700.HK |
2025-03-17T00:00:00 | 532 | 534.5 | 522 | 524.5 | 22,096,160 | 0 | 0 | 0700.HK |
2025-03-18T00:00:00 | 538.5 | 543.5 | 533.5 | 541 | 33,639,833 | 0 | 0 | 0700.HK |
2025-03-19T00:00:00 | 542.5 | 545 | 534 | 540 | 31,604,153 | 0 | 0 | 0700.HK |
2025-03-20T00:00:00 | 540.5 | 541 | 518 | 519.5 | 49,845,030 | 0 | 0 | 0700.HK |
2025-03-21T00:00:00 | 518 | 526 | 505.5 | 511.5 | 42,260,479 | 0 | 0 | 0700.HK |
2025-03-24T00:00:00 | 514 | 517.5 | 504.5 | 513 | 24,598,555 | 0 | 0 | 0700.HK |
2025-03-25T00:00:00 | 513 | 515.5 | 501 | 502 | 27,744,935 | 0 | 0 | 0700.HK |
2025-03-26T00:00:00 | 502 | 510.5 | 502 | 506.5 | 17,310,634 | 0 | 0 | 0700.HK |
2025-03-27T00:00:00 | 509 | 516 | 502 | 509 | 17,595,617 | 0 | 0 | 0700.HK |
2025-03-28T00:00:00 | 511.5 | 516.5 | 503.5 | 509.5 | 18,594,342 | 0 | 0 | 0700.HK |
2025-03-31T00:00:00 | 505 | 507.5 | 494.600006 | 497 | 28,036,973 | 0 | 0 | 0700.HK |
2025-04-01T00:00:00 | 501 | 511.5 | 500 | 504 | 19,518,013 | 0 | 0 | 0700.HK |
2025-04-02T00:00:00 | 505 | 509 | 499.200012 | 504 | 14,247,546 | 0 | 0 | 0700.HK |
2025-04-03T00:00:00 | 493 | 500.5 | 491.200012 | 497.799988 | 29,219,618 | 0 | 0 | 0700.HK |
2025-04-07T00:00:00 | 441.799988 | 462.399994 | 431 | 435.399994 | 123,364,114 | 0 | 0 | 0700.HK |
2025-04-08T00:00:00 | 440.799988 | 451.200012 | 430 | 440.399994 | 65,120,104 | 0 | 0 | 0700.HK |
2025-04-09T00:00:00 | 426 | 447 | 419 | 441.200012 | 66,484,213 | 0 | 0 | 0700.HK |
2025-04-10T00:00:00 | 460 | 461.600006 | 443 | 444.799988 | 57,799,983 | 0 | 0 | 0700.HK |
2025-04-11T00:00:00 | 440 | 452.600006 | 432 | 443.399994 | 46,594,597 | 0 | 0 | 0700.HK |
2025-04-14T00:00:00 | 453 | 459.200012 | 448.799988 | 454 | 30,346,489 | 0 | 0 | 0700.HK |
2025-04-15T00:00:00 | 464.600006 | 464.600006 | 451.600006 | 456 | 20,245,398 | 0 | 0 | 0700.HK |
2025-04-16T00:00:00 | 450.600006 | 451.600006 | 440.200012 | 448 | 27,322,773 | 0 | 0 | 0700.HK |
2025-04-17T00:00:00 | 450.399994 | 462 | 449.799988 | 458 | 24,479,822 | 0 | 0 | 0700.HK |
2025-04-22T00:00:00 | 460 | 462.799988 | 453.200012 | 460.399994 | 24,043,746 | 0 | 0 | 0700.HK |
2025-04-23T00:00:00 | 476 | 479.399994 | 471.399994 | 474.200012 | 27,001,392 | 0 | 0 | 0700.HK |
2025-04-24T00:00:00 | 477 | 477.799988 | 465 | 471 | 18,912,016 | 0 | 0 | 0700.HK |
2025-04-25T00:00:00 | 480 | 485.799988 | 475 | 478.200012 | 28,746,958 | 0 | 0 | 0700.HK |
2025-04-28T00:00:00 | 482.399994 | 482.399994 | 474.799988 | 478.200012 | 13,805,160 | 0 | 0 | 0700.HK |
2025-04-29T00:00:00 | 477.799988 | 478.399994 | 469 | 473 | 16,367,401 | 0 | 0 | 0700.HK |
2025-04-30T00:00:00 | 475 | 477.200012 | 469.399994 | 477.200012 | 15,312,733 | 0 | 0 | 0700.HK |
2025-05-02T00:00:00 | 478.200012 | 489.799988 | 477.399994 | 487.799988 | 13,240,838 | 0 | 0 | 0700.HK |
2025-05-06T00:00:00 | 491.600006 | 496.799988 | 485.200012 | 495.399994 | 19,813,305 | 0 | 0 | 0700.HK |
2025-05-07T00:00:00 | 509 | 509.5 | 489.600006 | 489.799988 | 25,616,342 | 0 | 0 | 0700.HK |
2025-05-08T00:00:00 | 487 | 502 | 486.600006 | 498 | 19,815,740 | 0 | 0 | 0700.HK |
2025-05-09T00:00:00 | 500 | 503.5 | 492 | 494.600006 | 13,777,285 | 0 | 0 | 0700.HK |
2025-05-12T00:00:00 | 504 | 521.5 | 499 | 517.5 | 35,846,811 | 0 | 0 | 0700.HK |
2025-05-13T00:00:00 | 520 | 520 | 505.5 | 506 | 23,119,901 | 0 | 0 | 0700.HK |
2025-05-14T00:00:00 | 512 | 521 | 510.5 | 521 | 24,294,663 | 0 | 0 | 0700.HK |
2025-05-15T00:00:00 | 531.5 | 532 | 515 | 520 | 32,799,956 | 0 | 0 | 0700.HK |
2025-05-16T00:00:00 | 509.5 | 517 | 506.5 | 508 | 21,334,027 | 4.5 | 0 | 0700.HK |
2025-05-19T00:00:00 | 508 | 517 | 502.5 | 514 | 22,457,714 | 0 | 0 | 0700.HK |
2025-05-20T00:00:00 | 512.5 | 517.5 | 511.5 | 517 | 15,792,185 | 0 | 0 | 0700.HK |
2025-05-21T00:00:00 | 519 | 524.5 | 515.5 | 520.5 | 18,924,042 | 0 | 0 | 0700.HK |
2025-05-22T00:00:00 | 520 | 520 | 513 | 516.5 | 14,281,176 | 0 | 0 | 0700.HK |
2025-05-23T00:00:00 | 518 | 520.5 | 512.5 | 518 | 16,262,610 | 0 | 0 | 0700.HK |
2025-05-26T00:00:00 | 515 | 517 | 508 | 510 | 17,286,567 | 0 | 0 | 0700.HK |
2025-05-27T00:00:00 | 508.5 | 514.5 | 507 | 512 | 14,986,877 | 0 | 0 | 0700.HK |
2025-05-28T00:00:00 | 513 | 515 | 502.5 | 506 | 16,813,826 | 0 | 0 | 0700.HK |
2025-05-29T00:00:00 | 508 | 512 | 503.5 | 510.5 | 19,368,449 | 0 | 0 | 0700.HK |
2025-05-30T00:00:00 | 506 | 506.5 | 496 | 498.200012 | 28,284,004 | 0 | 0 | 0700.HK |
2025-06-02T00:00:00 | 493 | 499.200012 | 489.600006 | 498.399994 | 13,086,586 | 0 | 0 | 0700.HK |
2025-06-03T00:00:00 | 504 | 505.5 | 501 | 505 | 14,609,189 | 0 | 0 | 0700.HK |
2025-06-04T00:00:00 | 510 | 513 | 507 | 512 | 18,378,499 | 0 | 0 | 0700.HK |
2025-06-05T00:00:00 | 517.5 | 517.5 | 509 | 515 | 19,329,282 | 0 | 0 | 0700.HK |
2025-06-06T00:00:00 | 515.5 | 516.5 | 511 | 515 | 13,137,101 | 0 | 0 | 0700.HK |
2025-06-09T00:00:00 | 520 | 521 | 512.5 | 518 | 18,481,403 | 0 | 0 | 0700.HK |
2025-06-10T00:00:00 | 519.5 | 520 | 508.5 | 513.5 | 17,039,003 | 0 | 0 | 0700.HK |
2025-06-11T00:00:00 | 517 | 518 | 514.5 | 518 | 14,784,979 | 0 | 0 | 0700.HK |
2025-06-12T00:00:00 | 518 | 518 | 508 | 510 | 13,368,048 | 0 | 0 | 0700.HK |
2025-06-13T00:00:00 | 510.5 | 515.5 | 506 | 510 | 19,085,310 | 0 | 0 | 0700.HK |
2025-06-16T00:00:00 | 507 | 512 | 504.5 | 509.5 | 13,784,320 | 0 | 0 | 0700.HK |
2025-06-17T00:00:00 | 514 | 514 | 506.5 | 513.5 | 11,524,031 | 0 | 0 | 0700.HK |
2025-06-18T00:00:00 | 510 | 511 | 503.5 | 508 | 15,187,515 | 0 | 0 | 0700.HK |
2025-06-19T00:00:00 | 503 | 506 | 496 | 498 | 19,387,767 | 0 | 0 | 0700.HK |
2025-06-20T00:00:00 | 504.5 | 505.5 | 496 | 505.5 | 20,622,275 | 0 | 0 | 0700.HK |
2025-06-23T00:00:00 | 498.200012 | 504 | 494.600006 | 504 | 14,252,887 | 0 | 0 | 0700.HK |
2025-06-24T00:00:00 | 508 | 511 | 504 | 509.5 | 17,768,858 | 0 | 0 | 0700.HK |
2025-06-25T00:00:00 | 512 | 515 | 508 | 512.5 | 17,592,461 | 0 | 0 | 0700.HK |
2025-06-26T00:00:00 | 512 | 513 | 507.5 | 513 | 15,000,643 | 0 | 0 | 0700.HK |
2025-06-27T00:00:00 | 512 | 514.5 | 510 | 513 | 15,181,667 | 0 | 0 | 0700.HK |
2025-06-30T00:00:00 | 509 | 511.5 | 503 | 503 | 18,464,531 | 0 | 0 | 0700.HK |
2025-07-02T00:00:00 | 508 | 508.5 | 500 | 501.5 | 18,203,168 | 0 | 0 | 0700.HK |
2025-07-03T00:00:00 | 500 | 503.5 | 493.799988 | 501 | 18,956,331 | 0 | 0 | 0700.HK |
2025-07-04T00:00:00 | 493 | 501.5 | 493 | 496.799988 | 14,658,173 | 0 | 0 | 0700.HK |
2025-07-07T00:00:00 | 495.200012 | 502 | 494 | 502 | 11,631,687 | 0 | 0 | 0700.HK |
2025-07-08T00:00:00 | 505 | 505 | 500 | 504.5 | 13,172,857 | 0 | 0 | 0700.HK |
2025-07-09T00:00:00 | 504 | 504 | 495 | 497.600006 | 17,820,435 | 0 | 0 | 0700.HK |
2025-07-10T00:00:00 | 497.600006 | 499.600006 | 494.200012 | 496.600006 | 14,032,556 | 0 | 0 | 0700.HK |
2025-07-11T00:00:00 | 497 | 505 | 496.600006 | 496.600006 | 19,225,560 | 0 | 0 | 0700.HK |
2025-07-14T00:00:00 | 497 | 501.5 | 496 | 500 | 11,704,663 | 0 | 0 | 0700.HK |
2025-07-15T00:00:00 | 502.5 | 518 | 500 | 517.5 | 27,446,891 | 0 | 0 | 0700.HK |
2025-07-16T00:00:00 | 520 | 526 | 516 | 516.5 | 23,250,693 | 0 | 0 | 0700.HK |
2025-07-17T00:00:00 | 519.5 | 519.5 | 511 | 517 | 13,735,794 | 0 | 0 | 0700.HK |
2025-07-18T00:00:00 | 525 | 525 | 516.5 | 519 | 13,781,113 | 0 | 0 | 0700.HK |
2025-07-21T00:00:00 | 522.5 | 522.5 | 514.5 | 521.5 | 13,273,287 | 0 | 0 | 0700.HK |
2025-07-22T00:00:00 | 521.5 | 526 | 519 | 526 | 17,600,260 | 0 | 0 | 0700.HK |
2025-07-23T00:00:00 | 530 | 552 | 527 | 552 | 46,744,850 | 0 | 0 | 0700.HK |
2025-07-24T00:00:00 | 553.5 | 560 | 548 | 557 | 24,180,342 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.