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 |
|---|---|---|---|---|---|---|---|---|
2026-10-13T00:00:00 | 421 | 425.600006 | 419.799988 | 425.200012 | 12,724,935 | 0 | 0 | 0700.HK |
2026-10-14T00:00:00 | 421.399994 | 430.399994 | 416.399994 | 423.399994 | 19,933,548 | 0 | 0 | 0700.HK |
2026-10-15T00:00:00 | 415 | 422.600006 | 414 | 417.799988 | 20,676,017 | 0 | 0 | 0700.HK |
2026-10-16T00:00:00 | 424 | 428.799988 | 415.799988 | 417.799988 | 18,752,869 | 0 | 0 | 0700.HK |
2000-04-07T00:00:00 | 1.27 | 1.28 | 1.17 | 1.21 | 716,230,000 | 0 | 0 | 0857.HK |
2000-04-10T00:00:00 | 1.21 | 1.23 | 1.18 | 1.23 | 88,238,000 | 0 | 0 | 0857.HK |
2000-04-11T00:00:00 | 1.21 | 1.33 | 1.21 | 1.29 | 338,852,000 | 0 | 0 | 0857.HK |
2000-04-12T00:00:00 | 1.3 | 1.3 | 1.25 | 1.25 | 121,654,000 | 0 | 0 | 0857.HK |
2000-04-13T00:00:00 | 1.24 | 1.24 | 1.21 | 1.22 | 72,095,000 | 0 | 0 | 0857.HK |
2000-04-14T00:00:00 | 1.21 | 1.28 | 1.2 | 1.26 | 97,981,000 | 0 | 0 | 0857.HK |
2000-04-17T00:00:00 | 1.18 | 1.2 | 1.14 | 1.15 | 106,256,000 | 0 | 0 | 0857.HK |
2000-04-18T00:00:00 | 1.19 | 1.25 | 1.19 | 1.22 | 129,324,000 | 0 | 0 | 0857.HK |
2000-04-19T00:00:00 | 1.23 | 1.25 | 1.18 | 1.18 | 90,553,000 | 0 | 0 | 0857.HK |
2000-04-20T00:00:00 | 1.18 | 1.21 | 1.17 | 1.18 | 45,312,000 | 0 | 0 | 0857.HK |
2000-04-21T00:00:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | 0857.HK |
2000-04-24T00:00:00 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 | 0857.HK |
2000-04-25T00:00:00 | 1.16 | 1.18 | 1.12 | 1.12 | 67,356,000 | 0 | 0 | 0857.HK |
2000-04-26T00:00:00 | 1.16 | 1.16 | 1.1 | 1.11 | 63,328,000 | 0 | 0 | 0857.HK |
2000-04-27T00:00:00 | 1.11 | 1.16 | 1.11 | 1.14 | 21,392,000 | 0 | 0 | 0857.HK |
2000-04-28T00:00:00 | 1.16 | 1.21 | 1.16 | 1.21 | 46,343,400 | 0 | 0 | 0857.HK |
2000-05-01T00:00:00 | 1.21 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | 0857.HK |
2000-05-02T00:00:00 | 1.24 | 1.25 | 1.19 | 1.2 | 32,946,500 | 0 | 0 | 0857.HK |
2000-05-03T00:00:00 | 1.2 | 1.21 | 1.18 | 1.19 | 12,091,000 | 0 | 0 | 0857.HK |
2000-05-04T00:00:00 | 1.18 | 1.2 | 1.15 | 1.19 | 16,343,000 | 0 | 0 | 0857.HK |
2000-05-05T00:00:00 | 1.18 | 1.2 | 1.14 | 1.19 | 33,747,000 | 0 | 0 | 0857.HK |
2000-05-08T00:00:00 | 1.19 | 1.19 | 1.15 | 1.16 | 14,334,000 | 0 | 0 | 0857.HK |
2000-05-09T00:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | 0857.HK |
2000-05-10T00:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | 0857.HK |
2000-05-11T00:00:00 | 1.16 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 | 0857.HK |
2000-05-12T00:00:00 | 1.3 | 1.52 | 1.28 | 1.51 | 1,080,599,800 | 0 | 0 | 0857.HK |
2000-05-15T00:00:00 | 1.5 | 1.54 | 1.47 | 1.48 | 531,841,000 | 0 | 0 | 0857.HK |
2000-05-16T00:00:00 | 1.52 | 1.61 | 1.49 | 1.56 | 703,141,000 | 0 | 0 | 0857.HK |
2000-05-17T00:00:00 | 1.58 | 1.58 | 1.5 | 1.51 | 287,656,000 | 0 | 0 | 0857.HK |
2000-05-18T00:00:00 | 1.48 | 1.72 | 1.47 | 1.65 | 642,514,000 | 0 | 0 | 0857.HK |
2000-05-19T00:00:00 | 1.64 | 1.7 | 1.61 | 1.62 | 423,148,000 | 0 | 0 | 0857.HK |
2000-05-22T00:00:00 | 1.58 | 1.66 | 1.58 | 1.59 | 188,118,000 | 0 | 0 | 0857.HK |
2000-05-23T00:00:00 | 1.6 | 1.61 | 1.48 | 1.51 | 257,628,000 | 0 | 0 | 0857.HK |
2000-05-24T00:00:00 | 1.45 | 1.47 | 1.41 | 1.45 | 256,283,000 | 0 | 0 | 0857.HK |
2000-05-25T00:00:00 | 1.49 | 1.5 | 1.38 | 1.39 | 184,926,000 | 0 | 0 | 0857.HK |
2000-05-26T00:00:00 | 1.38 | 1.49 | 1.37 | 1.44 | 204,659,000 | 0 | 0 | 0857.HK |
2000-05-29T00:00:00 | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | 0857.HK |
2000-05-30T00:00:00 | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | 0857.HK |
2000-05-31T00:00:00 | 1.57 | 1.58 | 1.53 | 1.58 | 190,930,000 | 0 | 0 | 0857.HK |
2000-06-01T00:00:00 | 1.57 | 1.63 | 1.56 | 1.6 | 198,645,000 | 0 | 0 | 0857.HK |
2000-06-02T00:00:00 | 1.65 | 1.65 | 1.57 | 1.6 | 160,896,500 | 0 | 0 | 0857.HK |
2000-06-05T00:00:00 | 1.63 | 1.65 | 1.59 | 1.61 | 150,418,000 | 0 | 0 | 0857.HK |
2000-06-06T00:00:00 | 1.61 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | 0857.HK |
2000-06-07T00:00:00 | 1.6 | 1.68 | 1.58 | 1.65 | 257,396,000 | 0 | 0 | 0857.HK |
2000-06-08T00:00:00 | 1.66 | 1.67 | 1.62 | 1.63 | 181,952,000 | 0 | 0 | 0857.HK |
2000-06-09T00:00:00 | 1.62 | 1.66 | 1.6 | 1.62 | 106,720,000 | 0 | 0 | 0857.HK |
2000-06-12T00:00:00 | 1.62 | 1.66 | 1.62 | 1.64 | 108,942,000 | 0 | 0 | 0857.HK |
2000-06-13T00:00:00 | 1.64 | 1.69 | 1.63 | 1.64 | 229,124,000 | 0 | 0 | 0857.HK |
2000-06-14T00:00:00 | 1.66 | 1.68 | 1.65 | 1.66 | 130,476,000 | 0 | 0 | 0857.HK |
2000-06-15T00:00:00 | 1.66 | 1.68 | 1.66 | 1.67 | 124,749,983 | 0 | 0 | 0857.HK |
2000-06-16T00:00:00 | 1.67 | 1.76 | 1.66 | 1.73 | 355,711,950 | 0 | 0 | 0857.HK |
2000-06-19T00:00:00 | 1.73 | 1.81 | 1.72 | 1.78 | 287,649,400 | 0 | 0 | 0857.HK |
2000-06-20T00:00:00 | 1.79 | 1.8 | 1.69 | 1.7 | 170,684,000 | 0 | 0 | 0857.HK |
2000-06-21T00:00:00 | 1.69 | 1.71 | 1.65 | 1.65 | 133,431,733 | 0 | 0 | 0857.HK |
2000-06-22T00:00:00 | 1.67 | 1.69 | 1.66 | 1.66 | 158,622,000 | 0 | 0 | 0857.HK |
2000-06-23T00:00:00 | 1.66 | 1.7 | 1.65 | 1.67 | 88,648,000 | 0 | 0 | 0857.HK |
2000-06-26T00:00:00 | 1.68 | 1.74 | 1.67 | 1.73 | 152,092,000 | 0 | 0 | 0857.HK |
2000-06-27T00:00:00 | 1.74 | 1.75 | 1.68 | 1.69 | 94,617,000 | 0 | 0 | 0857.HK |
2000-06-28T00:00:00 | 1.69 | 1.72 | 1.68 | 1.7 | 46,707,000 | 0 | 0 | 0857.HK |
2000-06-29T00:00:00 | 1.7 | 1.7 | 1.61 | 1.64 | 146,402,000 | 0 | 0 | 0857.HK |
2000-06-30T00:00:00 | 1.6 | 1.63 | 1.58 | 1.62 | 75,956,000 | 0 | 0 | 0857.HK |
2000-07-03T00:00:00 | 1.63 | 1.63 | 1.56 | 1.61 | 74,464,000 | 0 | 0 | 0857.HK |
2000-07-04T00:00:00 | 1.62 | 1.66 | 1.59 | 1.64 | 74,320,000 | 0 | 0 | 0857.HK |
2000-07-05T00:00:00 | 1.64 | 1.65 | 1.62 | 1.64 | 60,262,000 | 0 | 0 | 0857.HK |
2000-07-06T00:00:00 | 1.6 | 1.62 | 1.57 | 1.58 | 69,623,000 | 0 | 0 | 0857.HK |
2000-07-07T00:00:00 | 1.58 | 1.58 | 1.52 | 1.53 | 90,651,069 | 0 | 0 | 0857.HK |
2000-07-10T00:00:00 | 1.55 | 1.59 | 1.53 | 1.55 | 108,762,000 | 0 | 0 | 0857.HK |
2000-07-11T00:00:00 | 1.54 | 1.54 | 1.48 | 1.49 | 134,098,000 | 0 | 0 | 0857.HK |
2000-07-12T00:00:00 | 1.51 | 1.62 | 1.5 | 1.6 | 241,673,000 | 0 | 0 | 0857.HK |
2000-07-13T00:00:00 | 1.64 | 1.73 | 1.63 | 1.7 | 346,289,000 | 0 | 0 | 0857.HK |
2000-07-14T00:00:00 | 1.74 | 1.82 | 1.71 | 1.8 | 353,263,000 | 0 | 0 | 0857.HK |
2000-07-17T00:00:00 | 1.79 | 1.8 | 1.68 | 1.72 | 169,823,000 | 0 | 0 | 0857.HK |
2000-07-18T00:00:00 | 1.7 | 1.71 | 1.67 | 1.68 | 101,206,000 | 0 | 0 | 0857.HK |
2000-07-19T00:00:00 | 1.7 | 1.71 | 1.67 | 1.68 | 101,206,000 | 0 | 0 | 0857.HK |
2000-07-20T00:00:00 | 1.71 | 1.88 | 1.7 | 1.86 | 430,498,000 | 0 | 0 | 0857.HK |
2000-07-21T00:00:00 | 1.93 | 2.025 | 1.9 | 1.96 | 565,364,000 | 0 | 0 | 0857.HK |
2000-07-24T00:00:00 | 1.93 | 2.05 | 1.9 | 1.93 | 335,715,832 | 0 | 0 | 0857.HK |
2000-07-25T00:00:00 | 1.91 | 1.93 | 1.85 | 1.88 | 191,953,000 | 0 | 0 | 0857.HK |
2000-07-26T00:00:00 | 1.9 | 1.93 | 1.86 | 1.86 | 214,634,000 | 0 | 0 | 0857.HK |
2000-07-27T00:00:00 | 1.83 | 1.86 | 1.8 | 1.8 | 129,918,000 | 0 | 0 | 0857.HK |
2000-07-28T00:00:00 | 1.8 | 1.81 | 1.75 | 1.78 | 137,838,300 | 0 | 0 | 0857.HK |
2000-07-31T00:00:00 | 1.77 | 1.82 | 1.72 | 1.78 | 147,109,200 | 0 | 0 | 0857.HK |
2000-08-01T00:00:00 | 1.79 | 1.85 | 1.76 | 1.84 | 218,502,000 | 0 | 0 | 0857.HK |
2000-08-02T00:00:00 | 1.84 | 1.88 | 1.8 | 1.83 | 134,566,000 | 0 | 0 | 0857.HK |
2000-08-03T00:00:00 | 1.83 | 1.88 | 1.82 | 1.84 | 162,202,645 | 0 | 0 | 0857.HK |
2000-08-04T00:00:00 | 1.85 | 1.9 | 1.84 | 1.88 | 171,616,000 | 0 | 0 | 0857.HK |
2000-08-07T00:00:00 | 1.9 | 1.93 | 1.89 | 1.91 | 110,366,000 | 0 | 0 | 0857.HK |
2000-08-08T00:00:00 | 1.91 | 1.92 | 1.84 | 1.85 | 130,478,000 | 0 | 0 | 0857.HK |
2000-08-09T00:00:00 | 1.86 | 1.88 | 1.79 | 1.83 | 97,680,000 | 0 | 0 | 0857.HK |
2000-08-10T00:00:00 | 1.86 | 1.88 | 1.84 | 1.85 | 134,873,000 | 0 | 0 | 0857.HK |
2000-08-11T00:00:00 | 1.86 | 1.88 | 1.84 | 1.86 | 124,240,000 | 0 | 0 | 0857.HK |
2000-08-14T00:00:00 | 1.84 | 1.86 | 1.76 | 1.8 | 153,764,000 | 0 | 0 | 0857.HK |
2000-08-15T00:00:00 | 1.79 | 1.8 | 1.71 | 1.74 | 185,564,000 | 0 | 0 | 0857.HK |
2000-08-16T00:00:00 | 1.73 | 1.89 | 1.73 | 1.87 | 242,852,000 | 0 | 0 | 0857.HK |
2000-08-17T00:00:00 | 1.9 | 1.95 | 1.87 | 1.93 | 216,431,000 | 0 | 0 | 0857.HK |
2000-08-18T00:00:00 | 1.92 | 1.94 | 1.86 | 1.89 | 141,006,000 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.