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 |
|---|---|---|---|---|---|---|---|---|
2025-07-25T00:00:00 | 552 | 555 | 546 | 550.5 | 19,886,923 | 0 | 0 | 0700.HK |
2025-07-28T00:00:00 | 550.5 | 558 | 546.5 | 555.5 | 14,661,199 | 0 | 0 | 0700.HK |
2025-07-29T00:00:00 | 551.5 | 556.5 | 546 | 555 | 16,847,424 | 0 | 0 | 0700.HK |
2025-07-30T00:00:00 | 550 | 556 | 542.5 | 549 | 19,362,555 | 0 | 0 | 0700.HK |
2025-07-31T00:00:00 | 547 | 559 | 545 | 550 | 20,453,269 | 0 | 0 | 0700.HK |
2025-08-01T00:00:00 | 551.5 | 554.5 | 533.5 | 535 | 21,203,861 | 0 | 0 | 0700.HK |
2025-08-04T00:00:00 | 536 | 551.5 | 533 | 550 | 17,340,007 | 0 | 0 | 0700.HK |
2025-08-05T00:00:00 | 554.5 | 559 | 549 | 559 | 17,347,823 | 0 | 0 | 0700.HK |
2025-08-06T00:00:00 | 560 | 570 | 558 | 568.5 | 20,737,133 | 0 | 0 | 0700.HK |
2025-08-07T00:00:00 | 571 | 572 | 560.5 | 567 | 16,940,382 | 0 | 0 | 0700.HK |
2025-08-08T00:00:00 | 567 | 568.5 | 557.5 | 561 | 13,305,719 | 0 | 0 | 0700.HK |
2025-08-11T00:00:00 | 561 | 562.5 | 553.5 | 561 | 11,790,350 | 0 | 0 | 0700.HK |
2025-08-12T00:00:00 | 557.5 | 564.5 | 556 | 559.5 | 13,827,897 | 0 | 0 | 0700.HK |
2025-08-13T00:00:00 | 568 | 586 | 566 | 586 | 37,596,415 | 0 | 0 | 0700.HK |
2025-08-14T00:00:00 | 600 | 600 | 589 | 590 | 36,339,315 | 0 | 0 | 0700.HK |
2025-08-15T00:00:00 | 587 | 596.5 | 584.5 | 592 | 22,176,876 | 0 | 0 | 0700.HK |
2025-08-18T00:00:00 | 594 | 596 | 587 | 587 | 17,590,658 | 0 | 0 | 0700.HK |
2025-08-19T00:00:00 | 588 | 597 | 583 | 592.5 | 16,359,474 | 0 | 0 | 0700.HK |
2025-08-20T00:00:00 | 589 | 594.5 | 585.5 | 590.5 | 15,952,765 | 0 | 0 | 0700.HK |
2025-08-21T00:00:00 | 590.5 | 597 | 589.5 | 593 | 14,290,178 | 0 | 0 | 0700.HK |
2025-08-22T00:00:00 | 599 | 606.5 | 595.5 | 600 | 19,378,950 | 0 | 0 | 0700.HK |
2025-08-25T00:00:00 | 608.5 | 621 | 608 | 614.5 | 25,694,519 | 0 | 0 | 0700.HK |
2025-08-26T00:00:00 | 612 | 618 | 609.5 | 609.5 | 20,656,474 | 0 | 0 | 0700.HK |
2025-08-27T00:00:00 | 613 | 614.5 | 595 | 599 | 21,263,402 | 0 | 0 | 0700.HK |
2025-08-28T00:00:00 | 595 | 599 | 590 | 594 | 21,712,370 | 0 | 0 | 0700.HK |
2025-08-29T00:00:00 | 595.5 | 605 | 594 | 596.5 | 18,234,935 | 0 | 0 | 0700.HK |
2025-09-01T00:00:00 | 605 | 610 | 601.5 | 605 | 15,958,837 | 0 | 0 | 0700.HK |
2025-09-02T00:00:00 | 605.5 | 608.5 | 599 | 600.5 | 14,808,157 | 0 | 0 | 0700.HK |
2025-09-03T00:00:00 | 606.5 | 613 | 596 | 598.5 | 15,523,985 | 0 | 0 | 0700.HK |
2025-09-04T00:00:00 | 605 | 605 | 591 | 592.5 | 18,003,934 | 0 | 0 | 0700.HK |
2025-09-05T00:00:00 | 599.5 | 609 | 595.5 | 605.5 | 19,047,729 | 0 | 0 | 0700.HK |
2025-09-08T00:00:00 | 605.5 | 619 | 605 | 617.5 | 21,815,489 | 0 | 0 | 0700.HK |
2025-09-09T00:00:00 | 620 | 628 | 617.5 | 627 | 19,871,460 | 0 | 0 | 0700.HK |
2025-09-10T00:00:00 | 630 | 639 | 628 | 633.5 | 19,193,376 | 0 | 0 | 0700.HK |
2025-09-11T00:00:00 | 633 | 633 | 624 | 629.5 | 18,191,860 | 0 | 0 | 0700.HK |
2025-09-12T00:00:00 | 645 | 649 | 642 | 643.5 | 20,780,375 | 0 | 0 | 0700.HK |
2025-09-15T00:00:00 | 646 | 648.5 | 637.5 | 643.5 | 16,371,242 | 0 | 0 | 0700.HK |
2025-09-16T00:00:00 | 647 | 649.5 | 640.5 | 645 | 13,339,685 | 0 | 0 | 0700.HK |
2025-09-17T00:00:00 | 646.5 | 663.5 | 645 | 661.5 | 22,349,048 | 0 | 0 | 0700.HK |
2025-09-18T00:00:00 | 662 | 664.5 | 635.5 | 642 | 29,989,898 | 0 | 0 | 0700.HK |
2025-09-19T00:00:00 | 647 | 647 | 638 | 642.5 | 20,805,608 | 0 | 0 | 0700.HK |
2025-09-22T00:00:00 | 642 | 643.5 | 634 | 641 | 12,899,662 | 0 | 0 | 0700.HK |
2025-09-23T00:00:00 | 641.5 | 643.5 | 627 | 635.5 | 15,293,080 | 0 | 0 | 0700.HK |
2025-09-24T00:00:00 | 633.5 | 651 | 628 | 648.5 | 18,440,788 | 0 | 0 | 0700.HK |
2025-09-25T00:00:00 | 651 | 659 | 643.5 | 650 | 17,384,258 | 0 | 0 | 0700.HK |
2025-09-26T00:00:00 | 645 | 653 | 640 | 644 | 19,504,951 | 0 | 0 | 0700.HK |
2025-09-29T00:00:00 | 649.5 | 664.5 | 647.5 | 660 | 20,489,556 | 0 | 0 | 0700.HK |
2025-09-30T00:00:00 | 658 | 666.5 | 657.5 | 663 | 20,610,633 | 0 | 0 | 0700.HK |
2025-10-02T00:00:00 | 667.5 | 683 | 665.5 | 676.5 | 17,137,745 | 0 | 0 | 0700.HK |
2025-10-03T00:00:00 | 677 | 680 | 670 | 673.5 | 7,125,093 | 0 | 0 | 0700.HK |
2025-10-06T00:00:00 | 675 | 682.5 | 670 | 677.5 | 7,828,323 | 0 | 0 | 0700.HK |
2025-10-08T00:00:00 | 680 | 680 | 669.5 | 675 | 10,540,730 | 0 | 0 | 0700.HK |
2025-10-09T00:00:00 | 675 | 681 | 665.5 | 675.5 | 14,454,705 | 0 | 0 | 0700.HK |
2025-10-10T00:00:00 | 669 | 669 | 647.5 | 651.5 | 19,904,705 | 0 | 0 | 0700.HK |
2025-10-13T00:00:00 | 630 | 648.5 | 622.5 | 639 | 38,012,175 | 0 | 0 | 0700.HK |
2025-10-14T00:00:00 | 642.5 | 644 | 617 | 621 | 26,797,863 | 0 | 0 | 0700.HK |
2025-10-15T00:00:00 | 624.5 | 633 | 620.5 | 627 | 18,381,023 | 0 | 0 | 0700.HK |
2025-10-16T00:00:00 | 626 | 629 | 615.5 | 620 | 14,285,465 | 0 | 0 | 0700.HK |
2025-10-17T00:00:00 | 618.5 | 620.5 | 602.5 | 608 | 18,654,519 | 0 | 0 | 0700.HK |
2025-10-20T00:00:00 | 624 | 632.5 | 621.5 | 627.5 | 14,963,360 | 0 | 0 | 0700.HK |
2025-10-21T00:00:00 | 643 | 644 | 630 | 630.5 | 14,171,988 | 0 | 0 | 0700.HK |
2025-10-22T00:00:00 | 626 | 629 | 616.5 | 623.5 | 9,979,448 | 0 | 0 | 0700.HK |
2025-10-23T00:00:00 | 620 | 636 | 618 | 633 | 12,419,348 | 0 | 0 | 0700.HK |
2025-10-24T00:00:00 | 639 | 641.5 | 633.5 | 637.5 | 11,997,034 | 0 | 0 | 0700.HK |
2025-10-27T00:00:00 | 649 | 656 | 646 | 656 | 16,043,970 | 0 | 0 | 0700.HK |
2025-10-28T00:00:00 | 656 | 656 | 641 | 645 | 16,295,470 | 0 | 0 | 0700.HK |
2025-10-30T00:00:00 | 657 | 664 | 645 | 651 | 21,772,780 | 0 | 0 | 0700.HK |
2025-10-31T00:00:00 | 651.5 | 655 | 629 | 629 | 20,578,283 | 0 | 0 | 0700.HK |
2025-11-03T00:00:00 | 630.5 | 634 | 622.5 | 628 | 11,591,004 | 0 | 0 | 0700.HK |
2025-11-04T00:00:00 | 631 | 640 | 625.5 | 629 | 14,972,125 | 0 | 0 | 0700.HK |
2025-11-05T00:00:00 | 621 | 632 | 613 | 629 | 13,309,811 | 0 | 0 | 0700.HK |
2025-11-06T00:00:00 | 629.5 | 645.5 | 629.5 | 644 | 13,081,287 | 0 | 0 | 0700.HK |
2025-11-07T00:00:00 | 638 | 643 | 628.5 | 634 | 13,314,360 | 0 | 0 | 0700.HK |
2025-11-10T00:00:00 | 641 | 651 | 641 | 649.5 | 14,513,815 | 0 | 0 | 0700.HK |
2025-11-11T00:00:00 | 662 | 662 | 641 | 650 | 13,087,772 | 0 | 0 | 0700.HK |
2025-11-12T00:00:00 | 655 | 658.5 | 652 | 657 | 13,658,568 | 0 | 0 | 0700.HK |
2025-11-13T00:00:00 | 649.5 | 660 | 645 | 656 | 17,299,913 | 0 | 0 | 0700.HK |
2025-11-14T00:00:00 | 645 | 659 | 640 | 641 | 19,956,444 | 0 | 0 | 0700.HK |
2025-11-17T00:00:00 | 640 | 642.5 | 633 | 636.5 | 13,794,477 | 0 | 0 | 0700.HK |
2025-11-18T00:00:00 | 628 | 641 | 620.5 | 623.5 | 18,818,609 | 0 | 0 | 0700.HK |
2025-11-19T00:00:00 | 627.5 | 631.5 | 619.5 | 622.5 | 13,959,708 | 0 | 0 | 0700.HK |
2025-11-20T00:00:00 | 626.5 | 630.5 | 615.5 | 621 | 14,015,988 | 0 | 0 | 0700.HK |
2025-11-21T00:00:00 | 610 | 615 | 606 | 610 | 23,732,050 | 0 | 0 | 0700.HK |
2025-11-24T00:00:00 | 615 | 627.5 | 613.5 | 624.5 | 22,376,801 | 0 | 0 | 0700.HK |
2025-11-25T00:00:00 | 633 | 635 | 620.5 | 625 | 14,877,620 | 0 | 0 | 0700.HK |
2025-11-26T00:00:00 | 628.5 | 630 | 618 | 619.5 | 14,429,595 | 0 | 0 | 0700.HK |
2025-11-27T00:00:00 | 618 | 620.5 | 609 | 611.5 | 15,493,209 | 0 | 0 | 0700.HK |
2025-11-28T00:00:00 | 611.5 | 617 | 608.5 | 611.5 | 13,216,245 | 0 | 0 | 0700.HK |
2025-12-01T00:00:00 | 613.5 | 623 | 613 | 619.5 | 12,643,338 | 0 | 0 | 0700.HK |
2025-12-02T00:00:00 | 625.5 | 626 | 615 | 617 | 11,460,186 | 0 | 0 | 0700.HK |
2025-12-03T00:00:00 | 616 | 616 | 608.5 | 611 | 11,002,158 | 0 | 0 | 0700.HK |
2025-12-04T00:00:00 | 610 | 613 | 605 | 612 | 15,329,748 | 0 | 0 | 0700.HK |
2025-12-05T00:00:00 | 605 | 611 | 604 | 610 | 14,638,391 | 0 | 0 | 0700.HK |
2025-12-08T00:00:00 | 607.5 | 609.5 | 604 | 605 | 13,421,327 | 0 | 0 | 0700.HK |
2025-12-09T00:00:00 | 609.5 | 610 | 596 | 602.5 | 17,431,321 | 0 | 0 | 0700.HK |
2025-12-10T00:00:00 | 602 | 603 | 595 | 603 | 14,750,743 | 0 | 0 | 0700.HK |
2025-12-11T00:00:00 | 609 | 612 | 599 | 601.5 | 12,480,887 | 0 | 0 | 0700.HK |
2025-12-12T00:00:00 | 608 | 616 | 601.5 | 616 | 17,825,495 | 0 | 0 | 0700.HK |
2025-12-15T00:00:00 | 606 | 608.5 | 602 | 603 | 15,165,502 | 0 | 0 | 0700.HK |
2025-12-16T00:00:00 | 602.5 | 603 | 592 | 596.5 | 15,987,678 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.