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 |
|---|---|---|---|---|---|---|---|---|
2001-10-15T00:00:00 | 1.44 | 1.46 | 1.43 | 1.44 | 36,826,000 | 0 | 0 | 0857.HK |
2001-10-16T00:00:00 | 1.45 | 1.45 | 1.43 | 1.43 | 24,389,000 | 0 | 0 | 0857.HK |
2001-10-17T00:00:00 | 1.45 | 1.46 | 1.43 | 1.45 | 32,802,000 | 0 | 0 | 0857.HK |
2001-10-18T00:00:00 | 1.44 | 1.45 | 1.4 | 1.42 | 68,177,000 | 0 | 0 | 0857.HK |
2001-10-19T00:00:00 | 1.42 | 1.42 | 1.37 | 1.38 | 84,384,000 | 0 | 0 | 0857.HK |
2001-10-22T00:00:00 | 1.38 | 1.39 | 1.35 | 1.36 | 53,090,000 | 0 | 0 | 0857.HK |
2001-10-23T00:00:00 | 1.38 | 1.46 | 1.38 | 1.46 | 104,328,180 | 0 | 0 | 0857.HK |
2001-10-24T00:00:00 | 1.45 | 1.45 | 1.4 | 1.42 | 72,447,400 | 0 | 0 | 0857.HK |
2001-10-25T00:00:00 | 1.42 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | 0857.HK |
2001-10-26T00:00:00 | 1.43 | 1.43 | 1.39 | 1.41 | 75,230,000 | 0 | 0 | 0857.HK |
2001-10-29T00:00:00 | 1.41 | 1.42 | 1.39 | 1.41 | 57,710,000 | 0 | 0 | 0857.HK |
2001-10-30T00:00:00 | 1.4 | 1.47 | 1.4 | 1.46 | 103,475,000 | 0 | 0 | 0857.HK |
2001-10-31T00:00:00 | 1.46 | 1.47 | 1.42 | 1.47 | 71,434,000 | 0 | 0 | 0857.HK |
2001-11-01T00:00:00 | 1.47 | 1.48 | 1.45 | 1.46 | 40,974,001 | 0 | 0 | 0857.HK |
2001-11-02T00:00:00 | 1.46 | 1.47 | 1.42 | 1.45 | 54,119,000 | 0 | 0 | 0857.HK |
2001-11-05T00:00:00 | 1.45 | 1.45 | 1.41 | 1.42 | 55,109,000 | 0 | 0 | 0857.HK |
2001-11-06T00:00:00 | 1.44 | 1.44 | 1.41 | 1.43 | 85,386,000 | 0 | 0 | 0857.HK |
2001-11-07T00:00:00 | 1.42 | 1.43 | 1.4 | 1.4 | 66,848,214 | 0 | 0 | 0857.HK |
2001-11-08T00:00:00 | 1.43 | 1.44 | 1.4 | 1.41 | 60,474,456 | 0 | 0 | 0857.HK |
2001-11-09T00:00:00 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | 0 | 0 | 0857.HK |
2001-11-12T00:00:00 | 1.45 | 1.45 | 1.43 | 1.44 | 62,054,000 | 0 | 0 | 0857.HK |
2001-11-13T00:00:00 | 1.42 | 1.43 | 1.41 | 1.42 | 47,970,716 | 0 | 0 | 0857.HK |
2001-11-14T00:00:00 | 1.43 | 1.44 | 1.41 | 1.43 | 49,932,145 | 0 | 0 | 0857.HK |
2001-11-15T00:00:00 | 1.41 | 1.42 | 1.37 | 1.37 | 231,859,475 | 0 | 0 | 0857.HK |
2001-11-16T00:00:00 | 1.35 | 1.37 | 1.27 | 1.28 | 550,447,000 | 0 | 0 | 0857.HK |
2001-11-19T00:00:00 | 1.29 | 1.32 | 1.29 | 1.31 | 170,857,000 | 0 | 0 | 0857.HK |
2001-11-20T00:00:00 | 1.31 | 1.31 | 1.29 | 1.31 | 128,947,300 | 0 | 0 | 0857.HK |
2001-11-21T00:00:00 | 1.33 | 1.35 | 1.32 | 1.34 | 121,174,000 | 0 | 0 | 0857.HK |
2001-11-22T00:00:00 | 1.34 | 1.36 | 1.33 | 1.35 | 139,379,249 | 0 | 0 | 0857.HK |
2001-11-23T00:00:00 | 1.36 | 1.39 | 1.35 | 1.35 | 98,630,000 | 0 | 0 | 0857.HK |
2001-11-26T00:00:00 | 1.35 | 1.36 | 1.31 | 1.31 | 132,454,000 | 0 | 0 | 0857.HK |
2001-11-27T00:00:00 | 1.31 | 1.33 | 1.29 | 1.32 | 95,221,000 | 0 | 0 | 0857.HK |
2001-11-28T00:00:00 | 1.32 | 1.33 | 1.31 | 1.31 | 55,933,000 | 0 | 0 | 0857.HK |
2001-11-29T00:00:00 | 1.31 | 1.34 | 1.3 | 1.34 | 85,068,900 | 0 | 0 | 0857.HK |
2001-11-30T00:00:00 | 1.33 | 1.35 | 1.32 | 1.33 | 71,095,000 | 0 | 0 | 0857.HK |
2001-12-03T00:00:00 | 1.34 | 1.34 | 1.32 | 1.33 | 42,329,000 | 0 | 0 | 0857.HK |
2001-12-04T00:00:00 | 1.34 | 1.34 | 1.33 | 1.34 | 52,854,412 | 0 | 0 | 0857.HK |
2001-12-05T00:00:00 | 1.34 | 1.35 | 1.33 | 1.33 | 86,668,000 | 0 | 0 | 0857.HK |
2001-12-06T00:00:00 | 1.35 | 1.38 | 1.34 | 1.37 | 192,494,000 | 0 | 0 | 0857.HK |
2001-12-07T00:00:00 | 1.36 | 1.37 | 1.34 | 1.36 | 42,547,400 | 0 | 0 | 0857.HK |
2001-12-10T00:00:00 | 1.36 | 1.37 | 1.35 | 1.35 | 64,238,685 | 0 | 0 | 0857.HK |
2001-12-11T00:00:00 | 1.34 | 1.37 | 1.33 | 1.35 | 42,000,000 | 0 | 0 | 0857.HK |
2001-12-12T00:00:00 | 1.37 | 1.37 | 1.31 | 1.32 | 96,507,000 | 0 | 0 | 0857.HK |
2001-12-13T00:00:00 | 1.32 | 1.35 | 1.32 | 1.35 | 49,612,000 | 0 | 0 | 0857.HK |
2001-12-14T00:00:00 | 1.34 | 1.36 | 1.33 | 1.35 | 67,133,922 | 0 | 0 | 0857.HK |
2001-12-17T00:00:00 | 1.36 | 1.36 | 1.34 | 1.36 | 27,048,230 | 0 | 0 | 0857.HK |
2001-12-18T00:00:00 | 1.36 | 1.37 | 1.33 | 1.33 | 23,258,388 | 0 | 0 | 0857.HK |
2001-12-19T00:00:00 | 1.34 | 1.34 | 1.32 | 1.32 | 40,193,700 | 0 | 0 | 0857.HK |
2001-12-20T00:00:00 | 1.33 | 1.35 | 1.32 | 1.34 | 40,501,333 | 0 | 0 | 0857.HK |
2001-12-21T00:00:00 | 1.33 | 1.34 | 1.32 | 1.34 | 43,905,770 | 0 | 0 | 0857.HK |
2001-12-24T00:00:00 | 1.35 | 1.36 | 1.34 | 1.36 | 19,497,434 | 0 | 0 | 0857.HK |
2001-12-25T00:00:00 | 1.36 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | 0857.HK |
2001-12-26T00:00:00 | 1.36 | 1.36 | 1.36 | 1.36 | 0 | 0 | 0 | 0857.HK |
2001-12-27T00:00:00 | 1.36 | 1.38 | 1.35 | 1.37 | 48,155,522 | 0 | 0 | 0857.HK |
2001-12-28T00:00:00 | 1.37 | 1.38 | 1.36 | 1.37 | 39,620,646 | 0 | 0 | 0857.HK |
2001-12-31T00:00:00 | 1.37 | 1.39 | 1.37 | 1.38 | 33,552,000 | 0 | 0 | 0857.HK |
2002-01-01T00:00:00 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 | 0857.HK |
2002-01-02T00:00:00 | 1.38 | 1.39 | 1.37 | 1.39 | 44,471,909 | 0 | 0 | 0857.HK |
2002-01-03T00:00:00 | 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | 0857.HK |
2002-01-04T00:00:00 | 1.43 | 1.43 | 1.4 | 1.41 | 52,008,000 | 0 | 0 | 0857.HK |
2002-01-07T00:00:00 | 1.43 | 1.44 | 1.42 | 1.43 | 55,996,000 | 0 | 0 | 0857.HK |
2002-01-08T00:00:00 | 1.44 | 1.45 | 1.42 | 1.44 | 51,264,000 | 0 | 0 | 0857.HK |
2002-01-09T00:00:00 | 1.44 | 1.45 | 1.41 | 1.42 | 47,464,710 | 0 | 0 | 0857.HK |
2002-01-10T00:00:00 | 1.41 | 1.42 | 1.39 | 1.41 | 92,111,000 | 0 | 0 | 0857.HK |
2002-01-11T00:00:00 | 1.41 | 1.44 | 1.4 | 1.43 | 88,837,587 | 0 | 0 | 0857.HK |
2002-01-14T00:00:00 | 1.42 | 1.44 | 1.41 | 1.43 | 50,715,000 | 0 | 0 | 0857.HK |
2002-01-15T00:00:00 | 1.41 | 1.42 | 1.39 | 1.4 | 50,743,000 | 0 | 0 | 0857.HK |
2002-01-16T00:00:00 | 1.4 | 1.41 | 1.39 | 1.39 | 22,306,000 | 0 | 0 | 0857.HK |
2002-01-17T00:00:00 | 1.39 | 1.4 | 1.38 | 1.4 | 22,581,760 | 0 | 0 | 0857.HK |
2002-01-18T00:00:00 | 1.4 | 1.41 | 1.39 | 1.41 | 24,495,000 | 0 | 0 | 0857.HK |
2002-01-21T00:00:00 | 1.42 | 1.43 | 1.4 | 1.41 | 13,784,800 | 0 | 0 | 0857.HK |
2002-01-22T00:00:00 | 1.4 | 1.41 | 1.39 | 1.39 | 16,115,693 | 0 | 0 | 0857.HK |
2002-01-23T00:00:00 | 1.39 | 1.4 | 1.38 | 1.39 | 36,488,000 | 0 | 0 | 0857.HK |
2002-01-24T00:00:00 | 1.41 | 1.41 | 1.38 | 1.4 | 41,880,446 | 0 | 0 | 0857.HK |
2002-01-25T00:00:00 | 1.4 | 1.42 | 1.4 | 1.42 | 45,630,000 | 0 | 0 | 0857.HK |
2002-01-28T00:00:00 | 1.42 | 1.44 | 1.42 | 1.44 | 58,518,888 | 0 | 0 | 0857.HK |
2002-01-29T00:00:00 | 1.44 | 1.47 | 1.44 | 1.45 | 97,802,000 | 0 | 0 | 0857.HK |
2002-01-30T00:00:00 | 1.44 | 1.46 | 1.41 | 1.42 | 66,513,636 | 0 | 0 | 0857.HK |
2002-01-31T00:00:00 | 1.42 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 | 0857.HK |
2002-02-01T00:00:00 | 1.44 | 1.44 | 1.41 | 1.41 | 44,473,600 | 0 | 0 | 0857.HK |
2002-02-04T00:00:00 | 1.43 | 1.44 | 1.42 | 1.42 | 34,088,000 | 0 | 0 | 0857.HK |
2002-02-05T00:00:00 | 1.43 | 1.43 | 1.42 | 1.43 | 38,561,123 | 0 | 0 | 0857.HK |
2002-02-06T00:00:00 | 1.43 | 1.45 | 1.43 | 1.45 | 55,217,000 | 0 | 0 | 0857.HK |
2002-02-07T00:00:00 | 1.45 | 1.45 | 1.42 | 1.42 | 24,611,000 | 0 | 0 | 0857.HK |
2002-02-08T00:00:00 | 1.43 | 1.44 | 1.4 | 1.44 | 50,439,500 | 0 | 0 | 0857.HK |
2002-02-11T00:00:00 | 1.44 | 1.46 | 1.44 | 1.45 | 20,086,000 | 0 | 0 | 0857.HK |
2002-02-12T00:00:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | 0857.HK |
2002-02-13T00:00:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | 0857.HK |
2002-02-14T00:00:00 | 1.45 | 1.45 | 1.45 | 1.45 | 0 | 0 | 0 | 0857.HK |
2002-02-15T00:00:00 | 1.46 | 1.47 | 1.44 | 1.45 | 74,475,194 | 0 | 0 | 0857.HK |
2002-02-18T00:00:00 | 1.46 | 1.49 | 1.45 | 1.49 | 98,583,000 | 0 | 0 | 0857.HK |
2002-02-19T00:00:00 | 1.5 | 1.5 | 1.47 | 1.48 | 71,784,000 | 0 | 0 | 0857.HK |
2002-02-20T00:00:00 | 1.47 | 1.47 | 1.45 | 1.46 | 49,766,000 | 0 | 0 | 0857.HK |
2002-02-21T00:00:00 | 1.45 | 1.46 | 1.41 | 1.43 | 147,814,000 | 0 | 0 | 0857.HK |
2002-02-22T00:00:00 | 1.44 | 1.44 | 1.41 | 1.42 | 95,199,000 | 0 | 0 | 0857.HK |
2002-02-25T00:00:00 | 1.43 | 1.43 | 1.41 | 1.42 | 34,607,100 | 0 | 0 | 0857.HK |
2002-02-26T00:00:00 | 1.42 | 1.43 | 1.41 | 1.42 | 30,817,000 | 0 | 0 | 0857.HK |
2002-02-27T00:00:00 | 1.42 | 1.45 | 1.41 | 1.45 | 54,093,000 | 0 | 0 | 0857.HK |
2002-02-28T00:00:00 | 1.45 | 1.46 | 1.42 | 1.45 | 39,847,000 | 0 | 0 | 0857.HK |
2002-03-01T00:00:00 | 1.46 | 1.46 | 1.44 | 1.45 | 35,856,000 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.