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 |
|---|---|---|---|---|---|---|---|---|
2000-08-21T00:00:00 | 1.9 | 1.92 | 1.86 | 1.9 | 81,456,000 | 0 | 0 | 0857.HK |
2000-08-22T00:00:00 | 1.94 | 1.94 | 1.88 | 1.9 | 67,645,000 | 0 | 0 | 0857.HK |
2000-08-23T00:00:00 | 1.91 | 1.93 | 1.86 | 1.87 | 87,947,000 | 0 | 0 | 0857.HK |
2000-08-24T00:00:00 | 1.88 | 2 | 1.88 | 1.92 | 219,628,000 | 0 | 0 | 0857.HK |
2000-08-25T00:00:00 | 1.97 | 2.025 | 1.94 | 1.99 | 287,250,000 | 0 | 0 | 0857.HK |
2000-08-28T00:00:00 | 2 | 2.05 | 1.99 | 2.025 | 199,043,000 | 0 | 0 | 0857.HK |
2000-08-29T00:00:00 | 2.05 | 2.125 | 2 | 2.025 | 197,792,019 | 0 | 0 | 0857.HK |
2000-08-30T00:00:00 | 2.05 | 2.05 | 1.97 | 2 | 133,932,000 | 0 | 0 | 0857.HK |
2000-08-31T00:00:00 | 1.97 | 2 | 1.83 | 1.86 | 384,289,750 | 0 | 0 | 0857.HK |
2000-09-01T00:00:00 | 1.88 | 1.9 | 1.83 | 1.87 | 250,890,900 | 0 | 0 | 0857.HK |
2000-09-04T00:00:00 | 1.89 | 1.91 | 1.88 | 1.9 | 203,399,700 | 0 | 0 | 0857.HK |
2000-09-05T00:00:00 | 1.93 | 1.93 | 1.9 | 1.91 | 68,886,690 | 0 | 0 | 0857.HK |
2000-09-06T00:00:00 | 1.93 | 1.93 | 1.87 | 1.89 | 95,439,000 | 0 | 0 | 0857.HK |
2000-09-07T00:00:00 | 1.9 | 1.91 | 1.88 | 1.89 | 85,210,800 | 0 | 0 | 0857.HK |
2000-09-08T00:00:00 | 1.89 | 1.9 | 1.84 | 1.85 | 162,928,000 | 0 | 0 | 0857.HK |
2000-09-11T00:00:00 | 1.85 | 1.86 | 1.77 | 1.79 | 199,186,000 | 0 | 0 | 0857.HK |
2000-09-12T00:00:00 | 1.75 | 1.79 | 1.74 | 1.78 | 130,650,000 | 0.069221 | 0 | 0857.HK |
2000-09-13T00:00:00 | 1.78 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | 0857.HK |
2000-09-14T00:00:00 | 1.75 | 1.84 | 1.75 | 1.81 | 135,257,735 | 0 | 0 | 0857.HK |
2000-09-15T00:00:00 | 1.8 | 1.81 | 1.75 | 1.79 | 77,275,800 | 0 | 0 | 0857.HK |
2000-09-18T00:00:00 | 1.79 | 1.81 | 1.72 | 1.75 | 122,848,000 | 0 | 0 | 0857.HK |
2000-09-19T00:00:00 | 1.73 | 1.78 | 1.71 | 1.77 | 119,022,000 | 0 | 0 | 0857.HK |
2000-09-20T00:00:00 | 1.78 | 1.78 | 1.73 | 1.74 | 57,672,000 | 0 | 0 | 0857.HK |
2000-09-21T00:00:00 | 1.7 | 1.71 | 1.61 | 1.64 | 133,880,850 | 0 | 0 | 0857.HK |
2000-09-22T00:00:00 | 1.64 | 1.64 | 1.53 | 1.57 | 140,876,700 | 0 | 0 | 0857.HK |
2000-09-25T00:00:00 | 1.6 | 1.61 | 1.5 | 1.55 | 150,030,000 | 0 | 0 | 0857.HK |
2000-09-26T00:00:00 | 1.54 | 1.65 | 1.51 | 1.62 | 108,432,000 | 0 | 0 | 0857.HK |
2000-09-27T00:00:00 | 1.59 | 1.61 | 1.58 | 1.59 | 72,287,176 | 0 | 0 | 0857.HK |
2000-09-28T00:00:00 | 1.6 | 1.62 | 1.56 | 1.59 | 90,263,000 | 0 | 0 | 0857.HK |
2000-09-29T00:00:00 | 1.6 | 1.61 | 1.57 | 1.59 | 51,469,567 | 0 | 0 | 0857.HK |
2000-10-02T00:00:00 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | 0857.HK |
2000-10-03T00:00:00 | 1.6 | 1.72 | 1.58 | 1.7 | 136,619,000 | 0 | 0 | 0857.HK |
2000-10-04T00:00:00 | 1.7 | 1.79 | 1.69 | 1.75 | 134,153,388 | 0 | 0 | 0857.HK |
2000-10-05T00:00:00 | 1.76 | 1.77 | 1.66 | 1.68 | 114,289,408 | 0 | 0 | 0857.HK |
2000-10-06T00:00:00 | 1.68 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | 0857.HK |
2000-10-09T00:00:00 | 1.64 | 1.66 | 1.6 | 1.62 | 170,768,000 | 0 | 0 | 0857.HK |
2000-10-10T00:00:00 | 1.65 | 1.68 | 1.63 | 1.64 | 83,488,080 | 0 | 0 | 0857.HK |
2000-10-11T00:00:00 | 1.64 | 1.66 | 1.6 | 1.62 | 111,469,821 | 0 | 0 | 0857.HK |
2000-10-12T00:00:00 | 1.65 | 1.66 | 1.62 | 1.66 | 108,834,000 | 0 | 0 | 0857.HK |
2000-10-13T00:00:00 | 1.7 | 1.74 | 1.66 | 1.69 | 261,202,728 | 0 | 0 | 0857.HK |
2000-10-16T00:00:00 | 1.69 | 1.69 | 1.69 | 1.69 | 0 | 0 | 0 | 0857.HK |
2000-10-17T00:00:00 | 1.67 | 1.7 | 1.62 | 1.7 | 177,756,000 | 0 | 0 | 0857.HK |
2000-10-18T00:00:00 | 1.67 | 1.67 | 1.58 | 1.59 | 181,270,780 | 0 | 0 | 0857.HK |
2000-10-19T00:00:00 | 1.6 | 1.61 | 1.47 | 1.5 | 162,085,412 | 0 | 0 | 0857.HK |
2000-10-20T00:00:00 | 1.54 | 1.6 | 1.53 | 1.56 | 95,712,794 | 0 | 0 | 0857.HK |
2000-10-23T00:00:00 | 1.59 | 1.68 | 1.57 | 1.64 | 125,147,555 | 0 | 0 | 0857.HK |
2000-10-24T00:00:00 | 1.67 | 1.69 | 1.64 | 1.68 | 122,530,230 | 0 | 0 | 0857.HK |
2000-10-25T00:00:00 | 1.68 | 1.7 | 1.67 | 1.69 | 111,165,521 | 0 | 0 | 0857.HK |
2000-10-26T00:00:00 | 1.66 | 1.68 | 1.64 | 1.64 | 37,819,304 | 0 | 0 | 0857.HK |
2000-10-27T00:00:00 | 1.64 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 | 0857.HK |
2000-10-30T00:00:00 | 1.68 | 1.68 | 1.62 | 1.64 | 78,214,000 | 0 | 0 | 0857.HK |
2000-10-31T00:00:00 | 1.64 | 1.66 | 1.61 | 1.64 | 110,984,352 | 0 | 0 | 0857.HK |
2000-11-01T00:00:00 | 1.65 | 1.66 | 1.61 | 1.62 | 73,126,000 | 0 | 0 | 0857.HK |
2000-11-02T00:00:00 | 1.64 | 1.66 | 1.61 | 1.62 | 124,355,060 | 0 | 0 | 0857.HK |
2000-11-03T00:00:00 | 1.62 | 1.64 | 1.61 | 1.63 | 181,809,397 | 0 | 0 | 0857.HK |
2000-11-06T00:00:00 | 1.64 | 1.64 | 1.6 | 1.63 | 75,054,780 | 0 | 0 | 0857.HK |
2000-11-07T00:00:00 | 1.65 | 1.67 | 1.63 | 1.64 | 77,421,000 | 0 | 0 | 0857.HK |
2000-11-08T00:00:00 | 1.65 | 1.66 | 1.62 | 1.62 | 81,606,000 | 0 | 0 | 0857.HK |
2000-11-09T00:00:00 | 1.62 | 1.64 | 1.6 | 1.62 | 65,080,000 | 0 | 0 | 0857.HK |
2000-11-10T00:00:00 | 1.62 | 1.64 | 1.59 | 1.62 | 94,680,000 | 0 | 0 | 0857.HK |
2000-11-13T00:00:00 | 1.59 | 1.59 | 1.54 | 1.56 | 81,078,000 | 0 | 0 | 0857.HK |
2000-11-14T00:00:00 | 1.56 | 1.58 | 1.55 | 1.57 | 67,040,600 | 0 | 0 | 0857.HK |
2000-11-15T00:00:00 | 1.59 | 1.6 | 1.55 | 1.55 | 38,549,500 | 0 | 0 | 0857.HK |
2000-11-16T00:00:00 | 1.55 | 1.58 | 1.54 | 1.56 | 78,070,950 | 0 | 0 | 0857.HK |
2000-11-17T00:00:00 | 1.56 | 1.57 | 1.55 | 1.56 | 38,794,000 | 0 | 0 | 0857.HK |
2000-11-20T00:00:00 | 1.56 | 1.57 | 1.55 | 1.55 | 41,509,000 | 0 | 0 | 0857.HK |
2000-11-21T00:00:00 | 1.55 | 1.56 | 1.51 | 1.53 | 58,343,521 | 0 | 0 | 0857.HK |
2000-11-22T00:00:00 | 1.5 | 1.52 | 1.44 | 1.48 | 115,976,794 | 0 | 0 | 0857.HK |
2000-11-23T00:00:00 | 1.47 | 1.48 | 1.43 | 1.46 | 75,493,400 | 0 | 0 | 0857.HK |
2000-11-24T00:00:00 | 1.47 | 1.51 | 1.45 | 1.47 | 115,600,821 | 0 | 0 | 0857.HK |
2000-11-27T00:00:00 | 1.48 | 1.49 | 1.44 | 1.45 | 80,684,000 | 0 | 0 | 0857.HK |
2000-11-28T00:00:00 | 1.45 | 1.46 | 1.42 | 1.44 | 47,670,000 | 0 | 0 | 0857.HK |
2000-11-29T00:00:00 | 1.4 | 1.41 | 1.27 | 1.29 | 244,745,083 | 0 | 0 | 0857.HK |
2000-11-30T00:00:00 | 1.3 | 1.39 | 1.3 | 1.34 | 195,237,350 | 0 | 0 | 0857.HK |
2000-12-01T00:00:00 | 1.35 | 1.41 | 1.33 | 1.4 | 141,095,700 | 0 | 0 | 0857.HK |
2000-12-04T00:00:00 | 1.41 | 1.46 | 1.4 | 1.42 | 122,801,042 | 0 | 0 | 0857.HK |
2000-12-05T00:00:00 | 1.44 | 1.45 | 1.41 | 1.41 | 57,268,000 | 0 | 0 | 0857.HK |
2000-12-06T00:00:00 | 1.45 | 1.47 | 1.39 | 1.4 | 106,572,694 | 0 | 0 | 0857.HK |
2000-12-07T00:00:00 | 1.39 | 1.4 | 1.35 | 1.37 | 102,354,000 | 0 | 0 | 0857.HK |
2000-12-08T00:00:00 | 1.35 | 1.41 | 1.34 | 1.4 | 100,501,000 | 0 | 0 | 0857.HK |
2000-12-11T00:00:00 | 1.41 | 1.42 | 1.33 | 1.36 | 126,954,000 | 0 | 0 | 0857.HK |
2000-12-12T00:00:00 | 1.4 | 1.43 | 1.38 | 1.42 | 183,421,000 | 0 | 0 | 0857.HK |
2000-12-13T00:00:00 | 1.42 | 1.45 | 1.39 | 1.45 | 95,118,200 | 0 | 0 | 0857.HK |
2000-12-14T00:00:00 | 1.45 | 1.45 | 1.37 | 1.39 | 104,047,247 | 0 | 0 | 0857.HK |
2000-12-15T00:00:00 | 1.39 | 1.39 | 1.33 | 1.35 | 99,052,000 | 0 | 0 | 0857.HK |
2000-12-18T00:00:00 | 1.35 | 1.37 | 1.31 | 1.34 | 49,302,000 | 0 | 0 | 0857.HK |
2000-12-19T00:00:00 | 1.35 | 1.35 | 1.29 | 1.3 | 91,227,315 | 0 | 0 | 0857.HK |
2000-12-20T00:00:00 | 1.3 | 1.31 | 1.26 | 1.28 | 43,634,000 | 0 | 0 | 0857.HK |
2000-12-21T00:00:00 | 1.23 | 1.26 | 1.2 | 1.22 | 106,613,100 | 0 | 0 | 0857.HK |
2000-12-22T00:00:00 | 1.24 | 1.27 | 1.23 | 1.26 | 29,470,248 | 0 | 0 | 0857.HK |
2000-12-25T00:00:00 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | 0857.HK |
2000-12-26T00:00:00 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | 0857.HK |
2000-12-27T00:00:00 | 1.27 | 1.3 | 1.25 | 1.28 | 35,440,147 | 0 | 0 | 0857.HK |
2000-12-28T00:00:00 | 1.29 | 1.32 | 1.28 | 1.3 | 43,575,900 | 0 | 0 | 0857.HK |
2000-12-29T00:00:00 | 1.3 | 1.31 | 1.29 | 1.3 | 28,690,000 | 0 | 0 | 0857.HK |
2001-01-01T00:00:00 | 1.3 | 1.3 | 1.3 | 1.3 | 0 | 0 | 0 | 0857.HK |
2001-01-02T00:00:00 | 1.31 | 1.32 | 1.28 | 1.3 | 11,706,000 | 0 | 0 | 0857.HK |
2001-01-03T00:00:00 | 1.3 | 1.3 | 1.25 | 1.26 | 41,512,762 | 0 | 0 | 0857.HK |
2001-01-04T00:00:00 | 1.32 | 1.4 | 1.29 | 1.4 | 344,231,000 | 0 | 0 | 0857.HK |
2001-01-05T00:00:00 | 1.4 | 1.4 | 1.31 | 1.33 | 68,896,860 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.