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 |
|---|---|---|---|---|---|---|---|---|
2026-05-20T00:00:00 | 460 | 463.399994 | 453.600006 | 455.200012 | 18,927,606 | 0 | 0 | 0700.HK |
2026-05-21T00:00:00 | 460 | 460 | 438.399994 | 439 | 39,653,795 | 0 | 0 | 0700.HK |
2026-05-22T00:00:00 | 442.200012 | 445 | 438.799988 | 441.399994 | 23,998,219 | 0 | 0 | 0700.HK |
2026-05-26T00:00:00 | 438 | 441 | 432 | 439 | 32,795,639 | 0 | 0 | 0700.HK |
2026-05-27T00:00:00 | 435.799988 | 442.600006 | 433.600006 | 434.399994 | 24,863,984 | 0 | 0 | 0700.HK |
2026-05-28T00:00:00 | 431 | 432.799988 | 420.399994 | 425 | 42,196,103 | 0 | 0 | 0700.HK |
2026-05-29T00:00:00 | 428.200012 | 438.399994 | 423.600006 | 427.200012 | 48,005,475 | 0 | 0 | 0700.HK |
2026-06-01T00:00:00 | 432.399994 | 442 | 430 | 436 | 35,164,391 | 0 | 0 | 0700.HK |
2026-06-02T00:00:00 | 438 | 484.799988 | 437.399994 | 481.600006 | 101,874,275 | 0 | 0 | 0700.HK |
2026-06-03T00:00:00 | 484 | 484 | 461.600006 | 466.399994 | 49,104,320 | 0 | 0 | 0700.HK |
2026-06-04T00:00:00 | 462.600006 | 468.600006 | 454.799988 | 459 | 29,053,909 | 0 | 0 | 0700.HK |
2026-06-05T00:00:00 | 461.600006 | 466.200012 | 452.200012 | 453.200012 | 31,649,780 | 0 | 0 | 0700.HK |
2026-06-08T00:00:00 | 447.799988 | 458.200012 | 443.200012 | 446.399994 | 29,019,096 | 0 | 0 | 0700.HK |
2026-06-09T00:00:00 | 443.799988 | 468.399994 | 443.200012 | 453.200012 | 37,387,399 | 0 | 0 | 0700.HK |
2026-06-10T00:00:00 | 454.799988 | 471 | 451.600006 | 465.600006 | 35,788,237 | 0 | 0 | 0700.HK |
2026-06-11T00:00:00 | 469.799988 | 475.600006 | 455 | 457.200012 | 28,580,619 | 0 | 0 | 0700.HK |
2026-06-12T00:00:00 | 466 | 467 | 459.399994 | 463.600006 | 22,334,646 | 0 | 0 | 0700.HK |
2026-06-15T00:00:00 | 475 | 476.799988 | 457.799988 | 459.600006 | 19,748,938 | 0 | 0 | 0700.HK |
2026-06-16T00:00:00 | 462.600006 | 462.600006 | 445.399994 | 447.399994 | 24,323,142 | 0 | 0 | 0700.HK |
2026-06-17T00:00:00 | 445.600006 | 454 | 445.399994 | 445.399994 | 16,962,334 | 0 | 0 | 0700.HK |
2026-06-18T00:00:00 | 440 | 446.200012 | 435.600006 | 440.200012 | 30,119,117 | 0 | 0 | 0700.HK |
2026-06-22T00:00:00 | 439 | 439 | 428.399994 | 433 | 31,563,111 | 0 | 0 | 0700.HK |
2026-06-23T00:00:00 | 430 | 432.399994 | 413.600006 | 414.799988 | 43,435,789 | 0 | 0 | 0700.HK |
2026-06-24T00:00:00 | 414 | 439.799988 | 412.600006 | 428.799988 | 39,958,288 | 0 | 0 | 0700.HK |
2026-06-25T00:00:00 | 428.600006 | 428.600006 | 418 | 421.399994 | 29,472,428 | 0 | 0 | 0700.HK |
2026-06-26T00:00:00 | 418 | 421.200012 | 411 | 411.799988 | 31,872,909 | 0 | 0 | 0700.HK |
2026-06-29T00:00:00 | 417 | 432 | 415 | 420.200012 | 33,066,070 | 0 | 0 | 0700.HK |
2026-06-30T00:00:00 | 421.200012 | 435.600006 | 418.399994 | 429.799988 | 38,994,409 | 0 | 0 | 0700.HK |
2026-07-02T00:00:00 | 442.600006 | 447 | 429.399994 | 430.200012 | 40,905,100 | 0 | 0 | 0700.HK |
2026-07-03T00:00:00 | 433 | 445.799988 | 431.200012 | 431.200012 | 24,957,296 | 0 | 0 | 0700.HK |
2026-07-06T00:00:00 | 432.799988 | 453.399994 | 425.399994 | 452 | 41,502,083 | 0 | 0 | 0700.HK |
2026-07-07T00:00:00 | 459 | 479.799988 | 457 | 461.200012 | 55,418,434 | 0 | 0 | 0700.HK |
2026-07-08T00:00:00 | 461.200012 | 482.799988 | 460.600006 | 478.799988 | 56,278,627 | 0 | 0 | 0700.HK |
2026-07-09T00:00:00 | 479 | 485 | 467.200012 | 469.600006 | 42,402,152 | 0 | 0 | 0700.HK |
2026-07-10T00:00:00 | 472.799988 | 473.600006 | 458.799988 | 460.200012 | 40,440,298 | 0 | 0 | 0700.HK |
2026-07-13T00:00:00 | 463.200012 | 473.799988 | 456.200012 | 457.600006 | 24,291,842 | 0 | 0 | 0700.HK |
2026-07-14T00:00:00 | 457.600006 | 459.200012 | 447.399994 | 456.200012 | 25,540,540 | 0 | 0 | 0700.HK |
2026-07-15T00:00:00 | 467.600006 | 476.399994 | 455.399994 | 474 | 33,780,856 | 0 | 0 | 0700.HK |
2026-07-16T00:00:00 | 478 | 494.799988 | 477.399994 | 484 | 42,851,475 | 0 | 0 | 0700.HK |
2026-07-17T00:00:00 | 488.799988 | 488.799988 | 458 | 461.600006 | 36,237,657 | 0 | 0 | 0700.HK |
2026-07-20T00:00:00 | 465.600006 | 481.799988 | 465.600006 | 477.799988 | 30,822,839 | 0 | 0 | 0700.HK |
2026-07-21T00:00:00 | 478.200012 | 482.600006 | 472.799988 | 474 | 21,362,780 | 0 | 0 | 0700.HK |
2026-07-22T00:00:00 | 468 | 468 | 440.600006 | 440.600006 | 66,379,871 | 0 | 0 | 0700.HK |
2026-07-23T00:00:00 | 440 | 450.799988 | 439 | 445.200012 | 22,888,528 | 0 | 0 | 0700.HK |
2026-07-24T00:00:00 | 438.200012 | 438.799988 | 432 | 434.600006 | 22,959,603 | 0 | 0 | 0700.HK |
2026-07-27T00:00:00 | 438.799988 | 446.399994 | 435.399994 | 443 | 14,454,552 | 0 | 0 | 0700.HK |
2026-07-28T00:00:00 | 447.799988 | 452 | 441.600006 | 447.200012 | 18,143,997 | 0 | 0 | 0700.HK |
2026-07-29T00:00:00 | 453 | 469.399994 | 450 | 466.399994 | 36,203,193 | 0 | 0 | 0700.HK |
2026-07-30T00:00:00 | 466.399994 | 475 | 462.799988 | 471.799988 | 31,791,979 | 0 | 0 | 0700.HK |
2026-07-31T00:00:00 | 470 | 479.799988 | 462 | 475.200012 | 31,100,240 | 0 | 0 | 0700.HK |
2026-08-03T00:00:00 | 482 | 491 | 480.600006 | 490.399994 | 38,649,910 | 0 | 0 | 0700.HK |
2026-08-04T00:00:00 | 491 | 494.799988 | 480.799988 | 487.600006 | 24,860,019 | 0 | 0 | 0700.HK |
2026-08-05T00:00:00 | 493.399994 | 497.799988 | 482.200012 | 492.200012 | 25,662,478 | 0 | 0 | 0700.HK |
2026-08-06T00:00:00 | 491 | 491 | 479 | 479.200012 | 21,801,977 | 0 | 0 | 0700.HK |
2026-08-07T00:00:00 | 479 | 483.200012 | 475.399994 | 478.799988 | 16,319,939 | 0 | 0 | 0700.HK |
2026-08-10T00:00:00 | 479 | 483.600006 | 476.399994 | 481.399994 | 15,508,724 | 0 | 0 | 0700.HK |
2026-08-11T00:00:00 | 481.200012 | 483.799988 | 469.600006 | 470.799988 | 19,558,079 | 0 | 0 | 0700.HK |
2026-08-12T00:00:00 | 464.600006 | 467.200012 | 456.200012 | 461.600006 | 27,593,015 | 0 | 0 | 0700.HK |
2026-08-13T00:00:00 | 446.399994 | 452.200012 | 439.600006 | 441 | 66,424,623 | 0 | 0 | 0700.HK |
2026-08-14T00:00:00 | 436 | 445 | 436 | 440 | 30,601,060 | 0 | 0 | 0700.HK |
2026-08-17T00:00:00 | 444.799988 | 450.399994 | 442.600006 | 446.399994 | 19,842,808 | 0 | 0 | 0700.HK |
2026-08-18T00:00:00 | 444.200012 | 446.200012 | 437.600006 | 442.399994 | 23,218,078 | 0 | 0 | 0700.HK |
2026-08-19T00:00:00 | 438.200012 | 449.399994 | 438.200012 | 447.200012 | 19,773,887 | 0 | 0 | 0700.HK |
2026-08-20T00:00:00 | 454.600006 | 457.399994 | 448.799988 | 451.399994 | 19,621,298 | 0 | 0 | 0700.HK |
2026-08-21T00:00:00 | 451 | 457.200012 | 445 | 457 | 22,326,906 | 0 | 0 | 0700.HK |
2026-08-24T00:00:00 | 450 | 451.399994 | 438.399994 | 440 | 29,180,102 | 0 | 0 | 0700.HK |
2026-08-25T00:00:00 | 440 | 444.600006 | 438 | 442 | 13,032,108 | 0 | 0 | 0700.HK |
2026-08-26T00:00:00 | 445 | 450 | 443.200012 | 445.399994 | 14,643,242 | 0 | 0 | 0700.HK |
2026-08-27T00:00:00 | 450.799988 | 451.799988 | 446.600006 | 447.799988 | 11,487,100 | 0 | 0 | 0700.HK |
2026-08-28T00:00:00 | 444 | 462.200012 | 443.399994 | 455.200012 | 27,742,475 | 0 | 0 | 0700.HK |
2026-08-31T00:00:00 | 451 | 456.200012 | 446 | 453 | 20,149,770 | 0 | 0 | 0700.HK |
2026-09-01T00:00:00 | 446.399994 | 447.600006 | 440.600006 | 441.399994 | 20,289,781 | 0 | 0 | 0700.HK |
2026-09-02T00:00:00 | 439 | 441.399994 | 435 | 438.200012 | 21,341,328 | 0 | 0 | 0700.HK |
2026-09-03T00:00:00 | 444.200012 | 445.600006 | 433 | 433 | 17,387,096 | 0 | 0 | 0700.HK |
2026-09-04T00:00:00 | 442.399994 | 447.600006 | 440 | 442.799988 | 24,025,286 | 0 | 0 | 0700.HK |
2026-09-07T00:00:00 | 440.600006 | 442.600006 | 438.200012 | 438.399994 | 10,442,987 | 0 | 0 | 0700.HK |
2026-09-08T00:00:00 | 437 | 439.799988 | 435 | 435.399994 | 10,414,838 | 0 | 0 | 0700.HK |
2026-09-09T00:00:00 | 436.200012 | 438.399994 | 432.799988 | 434 | 17,643,957 | 0 | 0 | 0700.HK |
2026-09-10T00:00:00 | 430 | 430.799988 | 425 | 425.600006 | 22,333,165 | 0 | 0 | 0700.HK |
2026-09-11T00:00:00 | 419.399994 | 430.799988 | 419.399994 | 428.399994 | 15,628,379 | 0 | 0 | 0700.HK |
2026-09-14T00:00:00 | 423.799988 | 435.399994 | 423.799988 | 430.600006 | 11,363,985 | 0 | 0 | 0700.HK |
2026-09-15T00:00:00 | 428 | 446 | 428 | 438.799988 | 21,791,117 | 0 | 0 | 0700.HK |
2026-09-16T00:00:00 | 438.799988 | 438.799988 | 432.600006 | 433.399994 | 12,686,315 | 0 | 0 | 0700.HK |
2026-09-17T00:00:00 | 426.200012 | 431 | 425 | 426 | 16,185,147 | 0 | 0 | 0700.HK |
2026-09-18T00:00:00 | 428 | 430.399994 | 419 | 419 | 28,796,138 | 0 | 0 | 0700.HK |
2026-09-21T00:00:00 | 424.600006 | 434.799988 | 423 | 430 | 19,669,333 | 0 | 0 | 0700.HK |
2026-09-22T00:00:00 | 442.799988 | 463.399994 | 442 | 451.600006 | 70,723,438 | 0 | 0 | 0700.HK |
2026-09-23T00:00:00 | 453.399994 | 454.399994 | 438.600006 | 441 | 22,309,793 | 0 | 0 | 0700.HK |
2026-09-24T00:00:00 | 435 | 439.799988 | 433.399994 | 438.399994 | 14,277,944 | 0 | 0 | 0700.HK |
2026-09-25T00:00:00 | 433.799988 | 437.200012 | 431.200012 | 436.600006 | 9,113,746 | 0 | 0 | 0700.HK |
2026-09-28T00:00:00 | 441.399994 | 447 | 438.600006 | 439.799988 | 15,335,550 | 0 | 0 | 0700.HK |
2026-09-29T00:00:00 | 439.399994 | 439.399994 | 431.600006 | 432 | 18,015,236 | 0 | 0 | 0700.HK |
2026-09-30T00:00:00 | 430 | 432.200012 | 424.399994 | 431 | 22,634,903 | 0 | 0 | 0700.HK |
2026-10-02T00:00:00 | 422 | 425 | 419.799988 | 421.200012 | 19,108,045 | 0 | 0 | 0700.HK |
2026-10-05T00:00:00 | 420 | 423.600006 | 416.399994 | 423 | 8,709,438 | 0 | 0 | 0700.HK |
2026-10-06T00:00:00 | 426.399994 | 429.200012 | 425.600006 | 428.200012 | 10,030,081 | 0 | 0 | 0700.HK |
2026-10-07T00:00:00 | 425.600006 | 426 | 419.200012 | 420.600006 | 12,436,640 | 0 | 0 | 0700.HK |
2026-10-08T00:00:00 | 422 | 424.600006 | 411.200012 | 411.399994 | 30,202,875 | 0 | 0 | 0700.HK |
2026-10-09T00:00:00 | 415 | 425.799988 | 414.799988 | 424.799988 | 20,422,500 | 0 | 0 | 0700.HK |
2026-10-12T00:00:00 | 428.399994 | 430.399994 | 423.399994 | 425.799988 | 14,011,738 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.