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 |
|---|---|---|---|---|---|---|---|---|
2001-01-08T00:00:00 | 1.31 | 1.38 | 1.31 | 1.36 | 76,439,000 | 0 | 0 | 0857.HK |
2001-01-09T00:00:00 | 1.38 | 1.39 | 1.32 | 1.34 | 58,476,000 | 0 | 0 | 0857.HK |
2001-01-10T00:00:00 | 1.33 | 1.35 | 1.29 | 1.31 | 43,008,000 | 0 | 0 | 0857.HK |
2001-01-11T00:00:00 | 1.33 | 1.34 | 1.25 | 1.28 | 74,208,000 | 0 | 0 | 0857.HK |
2001-01-12T00:00:00 | 1.28 | 1.34 | 1.28 | 1.32 | 84,060,870 | 0 | 0 | 0857.HK |
2001-01-15T00:00:00 | 1.33 | 1.39 | 1.33 | 1.37 | 102,288,000 | 0 | 0 | 0857.HK |
2001-01-16T00:00:00 | 1.38 | 1.42 | 1.37 | 1.41 | 150,944,000 | 0 | 0 | 0857.HK |
2001-01-17T00:00:00 | 1.4 | 1.4 | 1.37 | 1.4 | 69,577,000 | 0 | 0 | 0857.HK |
2001-01-18T00:00:00 | 1.4 | 1.41 | 1.38 | 1.4 | 49,920,000 | 0 | 0 | 0857.HK |
2001-01-19T00:00:00 | 1.4 | 1.43 | 1.37 | 1.38 | 177,600,000 | 0 | 0 | 0857.HK |
2001-01-22T00:00:00 | 1.42 | 1.46 | 1.4 | 1.43 | 139,610,350 | 0 | 0 | 0857.HK |
2001-01-23T00:00:00 | 1.43 | 1.44 | 1.39 | 1.4 | 62,940,000 | 0 | 0 | 0857.HK |
2001-01-24T00:00:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 | 0857.HK |
2001-01-25T00:00:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 | 0857.HK |
2001-01-26T00:00:00 | 1.4 | 1.4 | 1.4 | 1.4 | 0 | 0 | 0 | 0857.HK |
2001-01-29T00:00:00 | 1.42 | 1.42 | 1.36 | 1.37 | 45,796,000 | 0 | 0 | 0857.HK |
2001-01-30T00:00:00 | 1.35 | 1.37 | 1.32 | 1.34 | 67,737,913 | 0 | 0 | 0857.HK |
2001-01-31T00:00:00 | 1.35 | 1.36 | 1.33 | 1.34 | 30,576,000 | 0 | 0 | 0857.HK |
2001-02-01T00:00:00 | 1.34 | 1.34 | 1.3 | 1.33 | 109,114,000 | 0 | 0 | 0857.HK |
2001-02-02T00:00:00 | 1.33 | 1.35 | 1.32 | 1.33 | 45,535,000 | 0 | 0 | 0857.HK |
2001-02-05T00:00:00 | 1.33 | 1.33 | 1.27 | 1.29 | 122,074,000 | 0 | 0 | 0857.HK |
2001-02-06T00:00:00 | 1.3 | 1.31 | 1.28 | 1.29 | 63,294,800 | 0 | 0 | 0857.HK |
2001-02-07T00:00:00 | 1.29 | 1.3 | 1.27 | 1.28 | 50,806,000 | 0 | 0 | 0857.HK |
2001-02-08T00:00:00 | 1.27 | 1.3 | 1.26 | 1.29 | 53,843,100 | 0 | 0 | 0857.HK |
2001-02-09T00:00:00 | 1.28 | 1.34 | 1.28 | 1.33 | 108,386,000 | 0 | 0 | 0857.HK |
2001-02-12T00:00:00 | 1.34 | 1.41 | 1.34 | 1.41 | 289,183,880 | 0 | 0 | 0857.HK |
2001-02-13T00:00:00 | 1.41 | 1.42 | 1.36 | 1.39 | 111,538,000 | 0 | 0 | 0857.HK |
2001-02-14T00:00:00 | 1.38 | 1.38 | 1.33 | 1.35 | 64,884,500 | 0 | 0 | 0857.HK |
2001-02-15T00:00:00 | 1.34 | 1.37 | 1.33 | 1.36 | 19,518,000 | 0 | 0 | 0857.HK |
2001-02-16T00:00:00 | 1.36 | 1.38 | 1.35 | 1.37 | 42,370,000 | 0 | 0 | 0857.HK |
2001-02-19T00:00:00 | 1.37 | 1.42 | 1.37 | 1.41 | 78,720,000 | 0 | 0 | 0857.HK |
2001-02-20T00:00:00 | 1.43 | 1.45 | 1.41 | 1.42 | 143,784,988 | 0 | 0 | 0857.HK |
2001-02-21T00:00:00 | 1.42 | 1.43 | 1.37 | 1.38 | 76,253,800 | 0 | 0 | 0857.HK |
2001-02-22T00:00:00 | 1.36 | 1.37 | 1.35 | 1.37 | 44,267,000 | 0 | 0 | 0857.HK |
2001-02-23T00:00:00 | 1.39 | 1.42 | 1.37 | 1.4 | 100,109,870 | 0 | 0 | 0857.HK |
2001-02-26T00:00:00 | 1.44 | 1.48 | 1.41 | 1.46 | 240,336,777 | 0 | 0 | 0857.HK |
2001-02-27T00:00:00 | 1.46 | 1.5 | 1.44 | 1.48 | 178,155,571 | 0 | 0 | 0857.HK |
2001-02-28T00:00:00 | 1.49 | 1.5 | 1.42 | 1.44 | 101,988,000 | 0 | 0 | 0857.HK |
2001-03-01T00:00:00 | 1.45 | 1.45 | 1.38 | 1.4 | 92,556,000 | 0 | 0 | 0857.HK |
2001-03-02T00:00:00 | 1.39 | 1.4 | 1.34 | 1.35 | 64,198,000 | 0 | 0 | 0857.HK |
2001-03-05T00:00:00 | 1.35 | 1.37 | 1.32 | 1.36 | 51,239,000 | 0 | 0 | 0857.HK |
2001-03-06T00:00:00 | 1.38 | 1.4 | 1.37 | 1.39 | 79,745,300 | 0 | 0 | 0857.HK |
2001-03-07T00:00:00 | 1.39 | 1.4 | 1.37 | 1.38 | 62,668,000 | 0 | 0 | 0857.HK |
2001-03-08T00:00:00 | 1.38 | 1.4 | 1.38 | 1.38 | 37,356,100 | 0 | 0 | 0857.HK |
2001-03-09T00:00:00 | 1.39 | 1.4 | 1.36 | 1.36 | 50,075,000 | 0 | 0 | 0857.HK |
2001-03-12T00:00:00 | 1.36 | 1.36 | 1.32 | 1.33 | 56,838,000 | 0 | 0 | 0857.HK |
2001-03-13T00:00:00 | 1.3 | 1.33 | 1.29 | 1.32 | 85,542,738 | 0 | 0 | 0857.HK |
2001-03-14T00:00:00 | 1.32 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | 0857.HK |
2001-03-15T00:00:00 | 1.33 | 1.37 | 1.3 | 1.36 | 38,992,868 | 0 | 0 | 0857.HK |
2001-03-16T00:00:00 | 1.36 | 1.4 | 1.35 | 1.38 | 36,782,700 | 0 | 0 | 0857.HK |
2001-03-19T00:00:00 | 1.39 | 1.43 | 1.38 | 1.42 | 75,134,000 | 0 | 0 | 0857.HK |
2001-03-20T00:00:00 | 1.42 | 1.43 | 1.4 | 1.41 | 57,902,794 | 0 | 0 | 0857.HK |
2001-03-21T00:00:00 | 1.4 | 1.41 | 1.35 | 1.37 | 62,674,388 | 0 | 0 | 0857.HK |
2001-03-22T00:00:00 | 1.37 | 1.38 | 1.34 | 1.38 | 46,876,000 | 0 | 0 | 0857.HK |
2001-03-23T00:00:00 | 1.38 | 1.38 | 1.34 | 1.36 | 59,474,200 | 0 | 0 | 0857.HK |
2001-03-26T00:00:00 | 1.38 | 1.39 | 1.34 | 1.35 | 77,786,000 | 0 | 0 | 0857.HK |
2001-03-27T00:00:00 | 1.34 | 1.37 | 1.34 | 1.36 | 69,680,080 | 0 | 0 | 0857.HK |
2001-03-28T00:00:00 | 1.37 | 1.39 | 1.36 | 1.37 | 181,366,000 | 0 | 0 | 0857.HK |
2001-03-29T00:00:00 | 1.36 | 1.38 | 1.35 | 1.36 | 101,830,662 | 0 | 0 | 0857.HK |
2001-03-30T00:00:00 | 1.37 | 1.41 | 1.37 | 1.39 | 111,007,032 | 0 | 0 | 0857.HK |
2001-04-02T00:00:00 | 1.4 | 1.43 | 1.39 | 1.4 | 71,510,282 | 0 | 0 | 0857.HK |
2001-04-03T00:00:00 | 1.4 | 1.4 | 1.36 | 1.37 | 325,173,221 | 0 | 0 | 0857.HK |
2001-04-04T00:00:00 | 1.36 | 1.37 | 1.34 | 1.35 | 62,498,000 | 0 | 0 | 0857.HK |
2001-04-05T00:00:00 | 1.35 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | 0857.HK |
2001-04-06T00:00:00 | 1.39 | 1.39 | 1.34 | 1.35 | 88,037,000 | 0 | 0 | 0857.HK |
2001-04-09T00:00:00 | 1.35 | 1.36 | 1.33 | 1.35 | 49,684,000 | 0 | 0 | 0857.HK |
2001-04-10T00:00:00 | 1.37 | 1.39 | 1.36 | 1.39 | 37,207,000 | 0 | 0 | 0857.HK |
2001-04-11T00:00:00 | 1.4 | 1.42 | 1.38 | 1.39 | 60,827,160 | 0 | 0 | 0857.HK |
2001-04-12T00:00:00 | 1.41 | 1.42 | 1.4 | 1.42 | 54,091,358 | 0 | 0 | 0857.HK |
2001-04-13T00:00:00 | 1.42 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | 0857.HK |
2001-04-16T00:00:00 | 1.42 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | 0857.HK |
2001-04-17T00:00:00 | 1.41 | 1.44 | 1.37 | 1.39 | 75,301,000 | 0 | 0 | 0857.HK |
2001-04-18T00:00:00 | 1.42 | 1.5 | 1.4 | 1.49 | 163,545,817 | 0 | 0 | 0857.HK |
2001-04-19T00:00:00 | 1.53 | 1.55 | 1.45 | 1.46 | 215,458,953 | 0 | 0 | 0857.HK |
2001-04-20T00:00:00 | 1.46 | 1.52 | 1.43 | 1.47 | 118,398,120 | 0 | 0 | 0857.HK |
2001-04-23T00:00:00 | 1.47 | 1.53 | 1.47 | 1.51 | 77,788,830 | 0 | 0 | 0857.HK |
2001-04-24T00:00:00 | 1.54 | 1.57 | 1.51 | 1.54 | 173,636,396 | 0 | 0 | 0857.HK |
2001-04-25T00:00:00 | 1.56 | 1.64 | 1.56 | 1.61 | 273,572,860 | 0 | 0 | 0857.HK |
2001-04-26T00:00:00 | 1.56 | 1.64 | 1.56 | 1.61 | 273,572,860 | 0 | 0 | 0857.HK |
2001-04-27T00:00:00 | 1.61 | 1.69 | 1.6 | 1.67 | 181,932,720 | 0 | 0 | 0857.HK |
2001-04-30T00:00:00 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | 0857.HK |
2001-05-01T00:00:00 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | 0857.HK |
2001-05-02T00:00:00 | 1.67 | 1.71 | 1.66 | 1.68 | 168,224,456 | 0 | 0 | 0857.HK |
2001-05-03T00:00:00 | 1.67 | 1.69 | 1.64 | 1.65 | 105,732,600 | 0 | 0 | 0857.HK |
2001-05-04T00:00:00 | 1.64 | 1.68 | 1.62 | 1.67 | 89,386,000 | 0 | 0 | 0857.HK |
2001-05-07T00:00:00 | 1.61 | 1.61 | 1.57 | 1.6 | 74,320,900 | 0.096506 | 0 | 0857.HK |
2001-05-08T00:00:00 | 1.6 | 1.66 | 1.58 | 1.66 | 147,203,590 | 0 | 0 | 0857.HK |
2001-05-09T00:00:00 | 1.65 | 1.73 | 1.65 | 1.71 | 193,311,091 | 0 | 0 | 0857.HK |
2001-05-10T00:00:00 | 1.7 | 1.72 | 1.66 | 1.7 | 137,731,084 | 0 | 0 | 0857.HK |
2001-05-11T00:00:00 | 1.71 | 1.73 | 1.7 | 1.72 | 82,428,094 | 0 | 0 | 0857.HK |
2001-05-14T00:00:00 | 1.72 | 1.73 | 1.7 | 1.71 | 78,686,364 | 0 | 0 | 0857.HK |
2001-05-15T00:00:00 | 1.71 | 1.78 | 1.7 | 1.76 | 196,402,015 | 0 | 0 | 0857.HK |
2001-05-16T00:00:00 | 1.76 | 1.86 | 1.76 | 1.82 | 250,161,380 | 0 | 0 | 0857.HK |
2001-05-17T00:00:00 | 1.85 | 1.88 | 1.72 | 1.75 | 265,949,394 | 0 | 0 | 0857.HK |
2001-05-18T00:00:00 | 1.75 | 1.77 | 1.73 | 1.75 | 113,504,794 | 0 | 0 | 0857.HK |
2001-05-21T00:00:00 | 1.78 | 1.8 | 1.76 | 1.77 | 156,818,132 | 0 | 0 | 0857.HK |
2001-05-22T00:00:00 | 1.79 | 1.82 | 1.78 | 1.81 | 235,436,933 | 0 | 0 | 0857.HK |
2001-05-23T00:00:00 | 1.82 | 1.85 | 1.78 | 1.79 | 173,855,704 | 0 | 0 | 0857.HK |
2001-05-24T00:00:00 | 1.78 | 1.8 | 1.77 | 1.8 | 156,086,000 | 0 | 0 | 0857.HK |
2001-05-25T00:00:00 | 1.8 | 1.85 | 1.78 | 1.82 | 165,726,401 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.