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 |
|---|---|---|---|---|---|---|---|---|
2001-05-28T00:00:00 | 1.83 | 1.85 | 1.81 | 1.82 | 107,577,131 | 0 | 0 | 0857.HK |
2001-05-29T00:00:00 | 1.85 | 1.85 | 1.78 | 1.79 | 142,890,169 | 0 | 0 | 0857.HK |
2001-05-30T00:00:00 | 1.78 | 1.79 | 1.72 | 1.74 | 162,125,000 | 0 | 0 | 0857.HK |
2001-05-31T00:00:00 | 1.74 | 1.76 | 1.71 | 1.75 | 104,773,000 | 0 | 0 | 0857.HK |
2001-06-01T00:00:00 | 1.75 | 1.78 | 1.75 | 1.78 | 77,884,000 | 0 | 0 | 0857.HK |
2001-06-04T00:00:00 | 1.8 | 1.85 | 1.79 | 1.84 | 194,969,794 | 0 | 0 | 0857.HK |
2001-06-05T00:00:00 | 1.86 | 1.9 | 1.82 | 1.84 | 177,229,290 | 0 | 0 | 0857.HK |
2001-06-06T00:00:00 | 1.85 | 1.86 | 1.77 | 1.8 | 136,297,200 | 0 | 0 | 0857.HK |
2001-06-07T00:00:00 | 1.78 | 1.78 | 1.73 | 1.75 | 247,878,420 | 0 | 0 | 0857.HK |
2001-06-08T00:00:00 | 1.74 | 1.76 | 1.71 | 1.72 | 257,537,000 | 0 | 0 | 0857.HK |
2001-06-11T00:00:00 | 1.76 | 1.76 | 1.69 | 1.72 | 156,852,000 | 0 | 0 | 0857.HK |
2001-06-12T00:00:00 | 1.73 | 1.74 | 1.7 | 1.7 | 123,250,499 | 0 | 0 | 0857.HK |
2001-06-13T00:00:00 | 1.71 | 1.72 | 1.65 | 1.67 | 136,511,000 | 0 | 0 | 0857.HK |
2001-06-14T00:00:00 | 1.66 | 1.69 | 1.6 | 1.62 | 141,982,000 | 0 | 0 | 0857.HK |
2001-06-15T00:00:00 | 1.6 | 1.64 | 1.56 | 1.63 | 146,875,000 | 0 | 0 | 0857.HK |
2001-06-18T00:00:00 | 1.65 | 1.65 | 1.59 | 1.6 | 71,416,000 | 0 | 0 | 0857.HK |
2001-06-19T00:00:00 | 1.6 | 1.64 | 1.57 | 1.63 | 65,772,912 | 0 | 0 | 0857.HK |
2001-06-20T00:00:00 | 1.63 | 1.69 | 1.61 | 1.66 | 83,374,000 | 0 | 0 | 0857.HK |
2001-06-21T00:00:00 | 1.67 | 1.69 | 1.65 | 1.67 | 63,528,400 | 0 | 0 | 0857.HK |
2001-06-22T00:00:00 | 1.67 | 1.69 | 1.63 | 1.65 | 80,885,073 | 0 | 0 | 0857.HK |
2001-06-25T00:00:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | 0857.HK |
2001-06-26T00:00:00 | 1.68 | 1.7 | 1.65 | 1.67 | 115,261,000 | 0 | 0 | 0857.HK |
2001-06-27T00:00:00 | 1.67 | 1.68 | 1.65 | 1.68 | 35,710,000 | 0 | 0 | 0857.HK |
2001-06-28T00:00:00 | 1.66 | 1.68 | 1.59 | 1.61 | 98,531,900 | 0 | 0 | 0857.HK |
2001-06-29T00:00:00 | 1.62 | 1.64 | 1.59 | 1.62 | 91,244,000 | 0 | 0 | 0857.HK |
2001-07-02T00:00:00 | 1.62 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | 0857.HK |
2001-07-03T00:00:00 | 1.63 | 1.67 | 1.63 | 1.65 | 59,326,000 | 0 | 0 | 0857.HK |
2001-07-04T00:00:00 | 1.65 | 1.66 | 1.62 | 1.63 | 42,840,000 | 0 | 0 | 0857.HK |
2001-07-05T00:00:00 | 1.64 | 1.64 | 1.59 | 1.6 | 54,791,000 | 0 | 0 | 0857.HK |
2001-07-06T00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 | 0857.HK |
2001-07-09T00:00:00 | 1.58 | 1.63 | 1.57 | 1.61 | 60,563,000 | 0 | 0 | 0857.HK |
2001-07-10T00:00:00 | 1.62 | 1.63 | 1.6 | 1.61 | 24,888,000 | 0 | 0 | 0857.HK |
2001-07-11T00:00:00 | 1.61 | 1.62 | 1.57 | 1.58 | 59,591,000 | 0 | 0 | 0857.HK |
2001-07-12T00:00:00 | 1.6 | 1.62 | 1.6 | 1.62 | 25,242,000 | 0 | 0 | 0857.HK |
2001-07-13T00:00:00 | 1.62 | 1.63 | 1.56 | 1.58 | 80,072,000 | 0 | 0 | 0857.HK |
2001-07-16T00:00:00 | 1.6 | 1.6 | 1.52 | 1.53 | 68,606,000 | 0 | 0 | 0857.HK |
2001-07-17T00:00:00 | 1.51 | 1.52 | 1.49 | 1.5 | 73,900,034 | 0 | 0 | 0857.HK |
2001-07-18T00:00:00 | 1.51 | 1.55 | 1.5 | 1.54 | 62,240,000 | 0 | 0 | 0857.HK |
2001-07-19T00:00:00 | 1.54 | 1.54 | 1.48 | 1.5 | 59,301,400 | 0 | 0 | 0857.HK |
2001-07-20T00:00:00 | 1.5 | 1.53 | 1.5 | 1.51 | 57,471,000 | 0 | 0 | 0857.HK |
2001-07-23T00:00:00 | 1.53 | 1.54 | 1.51 | 1.54 | 49,098,000 | 0 | 0 | 0857.HK |
2001-07-24T00:00:00 | 1.53 | 1.63 | 1.53 | 1.61 | 100,634,400 | 0 | 0 | 0857.HK |
2001-07-25T00:00:00 | 1.61 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | 0857.HK |
2001-07-26T00:00:00 | 1.61 | 1.64 | 1.61 | 1.63 | 77,401,922 | 0 | 0 | 0857.HK |
2001-07-27T00:00:00 | 1.63 | 1.64 | 1.61 | 1.63 | 28,938,000 | 0 | 0 | 0857.HK |
2001-07-30T00:00:00 | 1.63 | 1.64 | 1.58 | 1.6 | 40,606,683 | 0 | 0 | 0857.HK |
2001-07-31T00:00:00 | 1.6 | 1.63 | 1.59 | 1.61 | 57,503,274 | 0 | 0 | 0857.HK |
2001-08-01T00:00:00 | 1.63 | 1.63 | 1.61 | 1.62 | 39,749,789 | 0 | 0 | 0857.HK |
2001-08-02T00:00:00 | 1.62 | 1.63 | 1.61 | 1.63 | 23,419,172 | 0 | 0 | 0857.HK |
2001-08-03T00:00:00 | 1.63 | 1.64 | 1.58 | 1.59 | 48,215,000 | 0 | 0 | 0857.HK |
2001-08-06T00:00:00 | 1.59 | 1.6 | 1.5 | 1.54 | 110,122,000 | 0 | 0 | 0857.HK |
2001-08-07T00:00:00 | 1.54 | 1.56 | 1.51 | 1.55 | 38,550,000 | 0 | 0 | 0857.HK |
2001-08-08T00:00:00 | 1.56 | 1.57 | 1.52 | 1.53 | 43,908,875 | 0 | 0 | 0857.HK |
2001-08-09T00:00:00 | 1.52 | 1.55 | 1.51 | 1.54 | 39,970,000 | 0 | 0 | 0857.HK |
2001-08-10T00:00:00 | 1.54 | 1.56 | 1.53 | 1.55 | 17,077,532 | 0 | 0 | 0857.HK |
2001-08-13T00:00:00 | 1.56 | 1.56 | 1.51 | 1.53 | 26,720,000 | 0 | 0 | 0857.HK |
2001-08-14T00:00:00 | 1.53 | 1.59 | 1.53 | 1.58 | 35,462,000 | 0 | 0 | 0857.HK |
2001-08-15T00:00:00 | 1.57 | 1.62 | 1.57 | 1.61 | 53,007,000 | 0 | 0 | 0857.HK |
2001-08-16T00:00:00 | 1.59 | 1.61 | 1.57 | 1.58 | 41,606,794 | 0 | 0 | 0857.HK |
2001-08-17T00:00:00 | 1.57 | 1.59 | 1.55 | 1.56 | 30,389,000 | 0 | 0 | 0857.HK |
2001-08-20T00:00:00 | 1.55 | 1.59 | 1.54 | 1.56 | 24,132,000 | 0 | 0 | 0857.HK |
2001-08-21T00:00:00 | 1.57 | 1.61 | 1.57 | 1.6 | 31,212,000 | 0 | 0 | 0857.HK |
2001-08-22T00:00:00 | 1.58 | 1.66 | 1.57 | 1.63 | 80,329,166 | 0 | 0 | 0857.HK |
2001-08-23T00:00:00 | 1.64 | 1.65 | 1.58 | 1.58 | 52,619,000 | 0 | 0 | 0857.HK |
2001-08-24T00:00:00 | 1.58 | 1.6 | 1.55 | 1.56 | 53,486,200 | 0 | 0 | 0857.HK |
2001-08-27T00:00:00 | 1.59 | 1.59 | 1.54 | 1.55 | 35,422,000 | 0 | 0 | 0857.HK |
2001-08-28T00:00:00 | 1.56 | 1.56 | 1.52 | 1.55 | 36,550,000 | 0 | 0 | 0857.HK |
2001-08-29T00:00:00 | 1.53 | 1.55 | 1.49 | 1.5 | 82,143,000 | 0 | 0 | 0857.HK |
2001-08-30T00:00:00 | 1.51 | 1.51 | 1.45 | 1.48 | 118,907,500 | 0 | 0 | 0857.HK |
2001-08-31T00:00:00 | 1.5 | 1.61 | 1.5 | 1.59 | 259,610,000 | 0 | 0 | 0857.HK |
2001-09-03T00:00:00 | 1.59 | 1.63 | 1.59 | 1.61 | 94,535,432 | 0 | 0 | 0857.HK |
2001-09-04T00:00:00 | 1.61 | 1.62 | 1.58 | 1.61 | 61,252,000 | 0 | 0 | 0857.HK |
2001-09-05T00:00:00 | 1.62 | 1.68 | 1.61 | 1.65 | 140,713,906 | 0 | 0 | 0857.HK |
2001-09-06T00:00:00 | 1.65 | 1.69 | 1.64 | 1.67 | 137,077,150 | 0 | 0 | 0857.HK |
2001-09-07T00:00:00 | 1.6 | 1.67 | 1.57 | 1.62 | 243,233,000 | 0 | 0 | 0857.HK |
2001-09-10T00:00:00 | 1.58 | 1.63 | 1.58 | 1.61 | 74,635,994 | 0 | 0 | 0857.HK |
2001-09-11T00:00:00 | 1.62 | 1.65 | 1.61 | 1.65 | 116,244,000 | 0 | 0 | 0857.HK |
2001-09-12T00:00:00 | 1.62 | 1.64 | 1.52 | 1.57 | 208,756,000 | 0.081523 | 0 | 0857.HK |
2001-09-13T00:00:00 | 1.56 | 1.59 | 1.56 | 1.58 | 64,020,000 | 0 | 0 | 0857.HK |
2001-09-14T00:00:00 | 1.58 | 1.58 | 1.56 | 1.56 | 72,022,743 | 0 | 0 | 0857.HK |
2001-09-17T00:00:00 | 1.58 | 1.58 | 1.53 | 1.55 | 91,211,774 | 0 | 0 | 0857.HK |
2001-09-18T00:00:00 | 1.56 | 1.59 | 1.55 | 1.58 | 72,472,276 | 0 | 0 | 0857.HK |
2001-09-19T00:00:00 | 1.58 | 1.61 | 1.56 | 1.59 | 75,875,000 | 0 | 0 | 0857.HK |
2001-09-20T00:00:00 | 1.58 | 1.58 | 1.54 | 1.58 | 46,758,000 | 0 | 0 | 0857.HK |
2001-09-21T00:00:00 | 1.54 | 1.57 | 1.5 | 1.5 | 91,919,412 | 0 | 0 | 0857.HK |
2001-09-24T00:00:00 | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0 | 0 | 0857.HK |
2001-09-25T00:00:00 | 1.52 | 1.54 | 1.45 | 1.45 | 155,117,000 | 0 | 0 | 0857.HK |
2001-09-26T00:00:00 | 1.45 | 1.46 | 1.43 | 1.44 | 86,011,300 | 0 | 0 | 0857.HK |
2001-09-27T00:00:00 | 1.44 | 1.46 | 1.42 | 1.44 | 81,120,000 | 0 | 0 | 0857.HK |
2001-09-28T00:00:00 | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | 0857.HK |
2001-10-01T00:00:00 | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | 0857.HK |
2001-10-02T00:00:00 | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 | 0857.HK |
2001-10-03T00:00:00 | 1.5 | 1.51 | 1.45 | 1.46 | 128,235,710 | 0 | 0 | 0857.HK |
2001-10-04T00:00:00 | 1.46 | 1.48 | 1.45 | 1.45 | 68,384,095 | 0 | 0 | 0857.HK |
2001-10-05T00:00:00 | 1.46 | 1.46 | 1.43 | 1.43 | 76,786,000 | 0 | 0 | 0857.HK |
2001-10-08T00:00:00 | 1.47 | 1.48 | 1.45 | 1.45 | 64,528,000 | 0 | 0 | 0857.HK |
2001-10-09T00:00:00 | 1.46 | 1.49 | 1.45 | 1.48 | 82,644,744 | 0 | 0 | 0857.HK |
2001-10-10T00:00:00 | 1.48 | 1.5 | 1.46 | 1.47 | 60,518,000 | 0 | 0 | 0857.HK |
2001-10-11T00:00:00 | 1.49 | 1.5 | 1.46 | 1.46 | 44,517,788 | 0 | 0 | 0857.HK |
2001-10-12T00:00:00 | 1.48 | 1.49 | 1.43 | 1.44 | 80,751,020 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.