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 |
|---|---|---|---|---|---|---|---|---|
2025-12-17T00:00:00 | 597 | 606 | 594.5 | 605 | 14,824,785 | 0 | 0 | 0700.HK |
2025-12-18T00:00:00 | 601 | 606 | 599 | 605 | 10,153,604 | 0 | 0 | 0700.HK |
2025-12-19T00:00:00 | 610 | 617.5 | 607 | 614 | 17,765,762 | 0 | 0 | 0700.HK |
2025-12-22T00:00:00 | 620 | 621.5 | 610 | 614.5 | 13,868,060 | 0 | 0 | 0700.HK |
2025-12-23T00:00:00 | 613.5 | 614.5 | 601.5 | 602 | 15,623,392 | 0 | 0 | 0700.HK |
2025-12-24T00:00:00 | 602.5 | 602.5 | 602.5 | 602.5 | 0 | 0 | 0 | 0700.HK |
2025-12-29T00:00:00 | 606 | 611 | 596 | 596.5 | 18,502,650 | 0 | 0 | 0700.HK |
2025-12-30T00:00:00 | 598.5 | 601 | 594 | 600 | 13,582,535 | 0 | 0 | 0700.HK |
2025-12-31T00:00:00 | 599 | 599 | 599 | 599 | 0 | 0 | 0 | 0700.HK |
2026-01-02T00:00:00 | 600.5 | 624.5 | 600.5 | 623 | 16,200,058 | 0 | 0 | 0700.HK |
2026-01-05T00:00:00 | 624 | 628 | 615.5 | 624.5 | 19,947,025 | 0 | 0 | 0700.HK |
2026-01-06T00:00:00 | 627 | 638.5 | 626 | 632.5 | 24,168,431 | 0 | 0 | 0700.HK |
2026-01-07T00:00:00 | 627.5 | 629.5 | 615 | 624.5 | 21,378,622 | 0 | 0 | 0700.HK |
2026-01-08T00:00:00 | 618.5 | 621 | 610 | 616 | 18,742,539 | 0 | 0 | 0700.HK |
2026-01-09T00:00:00 | 616 | 617 | 610 | 611 | 17,813,669 | 0 | 0 | 0700.HK |
2026-01-12T00:00:00 | 616 | 627.5 | 613.5 | 623 | 27,530,129 | 0 | 0 | 0700.HK |
2026-01-13T00:00:00 | 637 | 639 | 622.5 | 627.5 | 24,212,695 | 0 | 0 | 0700.HK |
2026-01-14T00:00:00 | 634 | 638.5 | 626 | 633 | 28,677,291 | 0 | 0 | 0700.HK |
2026-01-15T00:00:00 | 631 | 632.5 | 618.5 | 622 | 26,194,252 | 0 | 0 | 0700.HK |
2026-01-16T00:00:00 | 627 | 630 | 613.5 | 617.5 | 20,616,793 | 0 | 0 | 0700.HK |
2026-01-19T00:00:00 | 613.5 | 614.5 | 608.5 | 610 | 13,233,330 | 0 | 0 | 0700.HK |
2026-01-20T00:00:00 | 601 | 607 | 598 | 601 | 24,332,228 | 0 | 0 | 0700.HK |
2026-01-21T00:00:00 | 598 | 606 | 598 | 602.5 | 16,003,431 | 0 | 0 | 0700.HK |
2026-01-22T00:00:00 | 604.5 | 605.5 | 596 | 597.5 | 27,168,713 | 0 | 0 | 0700.HK |
2026-01-23T00:00:00 | 597.5 | 602 | 595 | 595 | 19,177,660 | 0 | 0 | 0700.HK |
2026-01-26T00:00:00 | 595 | 605 | 594 | 599.5 | 17,439,619 | 0 | 0 | 0700.HK |
2026-01-27T00:00:00 | 600 | 610.5 | 598.5 | 607 | 23,887,447 | 0 | 0 | 0700.HK |
2026-01-28T00:00:00 | 613 | 623 | 610.5 | 621 | 25,577,066 | 0 | 0 | 0700.HK |
2026-01-29T00:00:00 | 614.5 | 625 | 612.5 | 622 | 22,951,530 | 0 | 0 | 0700.HK |
2026-01-30T00:00:00 | 615 | 619.5 | 605.5 | 606 | 21,479,886 | 0 | 0 | 0700.HK |
2026-02-02T00:00:00 | 598 | 604.5 | 590.5 | 598.5 | 27,926,332 | 0 | 0 | 0700.HK |
2026-02-03T00:00:00 | 598.5 | 601.5 | 561 | 581 | 65,128,647 | 0 | 0 | 0700.HK |
2026-02-04T00:00:00 | 572 | 574.5 | 558 | 558 | 60,374,834 | 0 | 0 | 0700.HK |
2026-02-05T00:00:00 | 550 | 561.5 | 541 | 558.5 | 79,306,977 | 0 | 0 | 0700.HK |
2026-02-06T00:00:00 | 546 | 557.5 | 543 | 547.5 | 35,402,860 | 0 | 0 | 0700.HK |
2026-02-09T00:00:00 | 550 | 562.5 | 550 | 560 | 26,375,723 | 0 | 0 | 0700.HK |
2026-02-10T00:00:00 | 563 | 566 | 547 | 551 | 29,211,865 | 0 | 0 | 0700.HK |
2026-02-11T00:00:00 | 543 | 550.5 | 543 | 548 | 23,759,058 | 0 | 0 | 0700.HK |
2026-02-12T00:00:00 | 537 | 541 | 530.5 | 535.5 | 39,790,780 | 0 | 0 | 0700.HK |
2026-02-13T00:00:00 | 525.5 | 534.5 | 525 | 532 | 26,900,740 | 0 | 0 | 0700.HK |
2026-02-16T00:00:00 | 534.5 | 534.5 | 534.5 | 534.5 | 0 | 0 | 0 | 0700.HK |
2026-02-20T00:00:00 | 531.5 | 533 | 518 | 522 | 21,351,884 | 0 | 0 | 0700.HK |
2026-02-23T00:00:00 | 529 | 543 | 528 | 538 | 22,136,687 | 0 | 0 | 0700.HK |
2026-02-24T00:00:00 | 534.5 | 534.5 | 516 | 520 | 36,134,943 | 0 | 0 | 0700.HK |
2026-02-25T00:00:00 | 522.5 | 529 | 522 | 522.5 | 22,838,866 | 0 | 0 | 0700.HK |
2026-02-26T00:00:00 | 529 | 529.5 | 512 | 512 | 25,547,825 | 0 | 0 | 0700.HK |
2026-02-27T00:00:00 | 510.5 | 530.5 | 510.5 | 518 | 32,229,030 | 0 | 0 | 0700.HK |
2026-03-02T00:00:00 | 511.5 | 520 | 507 | 514 | 30,816,358 | 0 | 0 | 0700.HK |
2026-03-03T00:00:00 | 518 | 525.5 | 510.5 | 510.5 | 27,370,602 | 0 | 0 | 0700.HK |
2026-03-04T00:00:00 | 506 | 515 | 498.799988 | 506 | 32,965,198 | 0 | 0 | 0700.HK |
2026-03-05T00:00:00 | 509.5 | 515.5 | 501.5 | 502 | 23,955,443 | 0 | 0 | 0700.HK |
2026-03-06T00:00:00 | 504 | 522 | 502 | 519 | 30,359,878 | 0 | 0 | 0700.HK |
2026-03-09T00:00:00 | 502.5 | 517.5 | 502.5 | 516 | 31,383,491 | 0 | 0 | 0700.HK |
2026-03-10T00:00:00 | 525 | 556 | 525 | 553.5 | 57,862,244 | 0 | 0 | 0700.HK |
2026-03-11T00:00:00 | 578 | 578 | 548 | 552 | 47,623,240 | 0 | 0 | 0700.HK |
2026-03-12T00:00:00 | 550.5 | 557 | 541.5 | 546.5 | 19,663,840 | 0 | 0 | 0700.HK |
2026-03-13T00:00:00 | 546.5 | 558.5 | 543 | 547.5 | 17,183,958 | 0 | 0 | 0700.HK |
2026-03-16T00:00:00 | 551 | 565.5 | 543.5 | 558.5 | 24,217,363 | 0 | 0 | 0700.HK |
2026-03-17T00:00:00 | 563 | 566 | 549 | 550 | 22,872,974 | 0 | 0 | 0700.HK |
2026-03-18T00:00:00 | 546.5 | 552 | 542.5 | 550.5 | 21,350,876 | 0 | 0 | 0700.HK |
2026-03-19T00:00:00 | 528 | 529.5 | 512 | 513 | 59,432,770 | 0 | 0 | 0700.HK |
2026-03-20T00:00:00 | 505 | 519 | 505 | 508 | 24,924,662 | 0 | 0 | 0700.HK |
2026-03-23T00:00:00 | 497.799988 | 506 | 495.200012 | 498.399994 | 35,123,702 | 0 | 0 | 0700.HK |
2026-03-24T00:00:00 | 508 | 520 | 500 | 514 | 29,358,876 | 0 | 0 | 0700.HK |
2026-03-25T00:00:00 | 519 | 521.5 | 502 | 505.5 | 37,353,909 | 0 | 0 | 0700.HK |
2026-03-26T00:00:00 | 501 | 507.5 | 495 | 495.600006 | 22,623,215 | 0 | 0 | 0700.HK |
2026-03-27T00:00:00 | 491.200012 | 498.200012 | 487.600006 | 493.399994 | 20,345,920 | 0 | 0 | 0700.HK |
2026-03-30T00:00:00 | 485 | 485.799988 | 476 | 481.600006 | 28,410,968 | 0 | 0 | 0700.HK |
2026-03-31T00:00:00 | 484.399994 | 492 | 480 | 484 | 25,801,397 | 0 | 0 | 0700.HK |
2026-04-01T00:00:00 | 504 | 504 | 493 | 496.600006 | 21,275,055 | 0 | 0 | 0700.HK |
2026-04-02T00:00:00 | 496 | 496 | 485 | 489.200012 | 17,030,828 | 0 | 0 | 0700.HK |
2026-04-08T00:00:00 | 504.5 | 510 | 501 | 508 | 32,856,156 | 0 | 0 | 0700.HK |
2026-04-09T00:00:00 | 506.5 | 514.5 | 503 | 508.5 | 20,722,763 | 0 | 0 | 0700.HK |
2026-04-10T00:00:00 | 508 | 514 | 501 | 504.5 | 20,671,874 | 0 | 0 | 0700.HK |
2026-04-13T00:00:00 | 498.399994 | 503 | 487.799988 | 490 | 21,140,848 | 0 | 0 | 0700.HK |
2026-04-14T00:00:00 | 497.399994 | 497.399994 | 486.200012 | 493.200012 | 17,833,779 | 0 | 0 | 0700.HK |
2026-04-15T00:00:00 | 500 | 510 | 497.399994 | 499 | 20,288,791 | 0 | 0 | 0700.HK |
2026-04-16T00:00:00 | 506.5 | 517 | 504 | 517 | 22,559,081 | 0 | 0 | 0700.HK |
2026-04-17T00:00:00 | 512 | 517 | 506 | 510.5 | 13,747,249 | 0 | 0 | 0700.HK |
2026-04-20T00:00:00 | 509.5 | 526.5 | 504.5 | 522.5 | 23,428,202 | 0 | 0 | 0700.HK |
2026-04-21T00:00:00 | 523 | 525.5 | 515.5 | 519 | 13,113,816 | 0 | 0 | 0700.HK |
2026-04-22T00:00:00 | 513.5 | 514.5 | 502 | 504 | 23,170,931 | 0 | 0 | 0700.HK |
2026-04-23T00:00:00 | 500 | 502 | 495.200012 | 495.200012 | 23,497,267 | 0 | 0 | 0700.HK |
2026-04-24T00:00:00 | 487 | 495 | 487 | 493.399994 | 18,566,187 | 0 | 0 | 0700.HK |
2026-04-27T00:00:00 | 490 | 491 | 478 | 478.600006 | 45,048,027 | 0 | 0 | 0700.HK |
2026-04-28T00:00:00 | 476 | 481.600006 | 472 | 473.799988 | 25,793,090 | 0 | 0 | 0700.HK |
2026-04-29T00:00:00 | 474.600006 | 480.600006 | 474.600006 | 479.200012 | 19,321,018 | 0 | 0 | 0700.HK |
2026-04-30T00:00:00 | 474 | 474.799988 | 463.200012 | 467.799988 | 38,406,905 | 0 | 0 | 0700.HK |
2026-05-04T00:00:00 | 469.799988 | 478.799988 | 469.799988 | 473 | 23,758,824 | 0 | 0 | 0700.HK |
2026-05-05T00:00:00 | 469 | 472.399994 | 465.600006 | 472.200012 | 13,004,679 | 0 | 0 | 0700.HK |
2026-05-06T00:00:00 | 470.600006 | 473.399994 | 460.200012 | 463 | 44,367,227 | 0 | 0 | 0700.HK |
2026-05-07T00:00:00 | 472.200012 | 481 | 472.200012 | 477.399994 | 40,989,511 | 0 | 0 | 0700.HK |
2026-05-08T00:00:00 | 475 | 475.600006 | 468.399994 | 471.399994 | 25,207,039 | 0 | 0 | 0700.HK |
2026-05-11T00:00:00 | 465 | 471.200012 | 463.600006 | 464.399994 | 27,814,648 | 0 | 0 | 0700.HK |
2026-05-12T00:00:00 | 462 | 469 | 457.200012 | 457.200012 | 32,469,707 | 0 | 0 | 0700.HK |
2026-05-13T00:00:00 | 456 | 465.799988 | 454 | 462.600006 | 26,616,535 | 0 | 0 | 0700.HK |
2026-05-14T00:00:00 | 474.200012 | 479.600006 | 458.600006 | 460.200012 | 39,339,032 | 0 | 0 | 0700.HK |
2026-05-15T00:00:00 | 459 | 462.600006 | 454.200012 | 456.399994 | 26,449,868 | 5.3 | 0 | 0700.HK |
2026-05-18T00:00:00 | 455 | 457.799988 | 445.799988 | 449.200012 | 29,497,076 | 0 | 0 | 0700.HK |
2026-05-19T00:00:00 | 449.200012 | 468.799988 | 448.600006 | 460 | 33,736,701 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.