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 |
|---|---|---|---|---|---|---|---|---|
2002-03-04T00:00:00 | 1.47 | 1.48 | 1.46 | 1.47 | 37,075,000 | 0 | 0 | 0857.HK |
2002-03-05T00:00:00 | 1.48 | 1.49 | 1.47 | 1.48 | 57,382,872 | 0 | 0 | 0857.HK |
2002-03-06T00:00:00 | 1.48 | 1.5 | 1.48 | 1.49 | 69,799,000 | 0 | 0 | 0857.HK |
2002-03-07T00:00:00 | 1.5 | 1.54 | 1.5 | 1.53 | 113,900,172 | 0 | 0 | 0857.HK |
2002-03-08T00:00:00 | 1.54 | 1.57 | 1.53 | 1.56 | 151,692,168 | 0 | 0 | 0857.HK |
2002-03-11T00:00:00 | 1.56 | 1.57 | 1.55 | 1.57 | 78,684,237 | 0 | 0 | 0857.HK |
2002-03-12T00:00:00 | 1.58 | 1.63 | 1.57 | 1.62 | 148,337,192 | 0 | 0 | 0857.HK |
2002-03-13T00:00:00 | 1.63 | 1.63 | 1.59 | 1.6 | 58,559,924 | 0 | 0 | 0857.HK |
2002-03-14T00:00:00 | 1.59 | 1.62 | 1.58 | 1.62 | 61,745,000 | 0 | 0 | 0857.HK |
2002-03-15T00:00:00 | 1.61 | 1.61 | 1.59 | 1.61 | 36,232,000 | 0 | 0 | 0857.HK |
2002-03-18T00:00:00 | 1.61 | 1.61 | 1.58 | 1.59 | 34,410,000 | 0 | 0 | 0857.HK |
2002-03-19T00:00:00 | 1.59 | 1.61 | 1.59 | 1.61 | 28,021,000 | 0 | 0 | 0857.HK |
2002-03-20T00:00:00 | 1.6 | 1.61 | 1.59 | 1.6 | 45,235,300 | 0 | 0 | 0857.HK |
2002-03-21T00:00:00 | 1.6 | 1.61 | 1.59 | 1.6 | 53,992,000 | 0 | 0 | 0857.HK |
2002-03-22T00:00:00 | 1.61 | 1.61 | 1.59 | 1.6 | 21,974,000 | 0 | 0 | 0857.HK |
2002-03-25T00:00:00 | 1.61 | 1.61 | 1.55 | 1.55 | 39,952,000 | 0 | 0 | 0857.HK |
2002-03-26T00:00:00 | 1.55 | 1.56 | 1.53 | 1.55 | 45,677,000 | 0 | 0 | 0857.HK |
2002-03-27T00:00:00 | 1.56 | 1.61 | 1.55 | 1.6 | 43,218,000 | 0 | 0 | 0857.HK |
2002-03-28T00:00:00 | 1.61 | 1.61 | 1.59 | 1.6 | 49,679,000 | 0 | 0 | 0857.HK |
2002-03-29T00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 | 0857.HK |
2002-04-01T00:00:00 | 1.6 | 1.6 | 1.6 | 1.6 | 0 | 0 | 0 | 0857.HK |
2002-04-02T00:00:00 | 1.61 | 1.64 | 1.61 | 1.63 | 89,751,853 | 0 | 0 | 0857.HK |
2002-04-03T00:00:00 | 1.64 | 1.66 | 1.62 | 1.63 | 96,124,956 | 0 | 0 | 0857.HK |
2002-04-04T00:00:00 | 1.62 | 1.62 | 1.6 | 1.62 | 30,696,200 | 0 | 0 | 0857.HK |
2002-04-05T00:00:00 | 1.62 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 | 0857.HK |
2002-04-08T00:00:00 | 1.61 | 1.61 | 1.58 | 1.6 | 61,764,000 | 0 | 0 | 0857.HK |
2002-04-09T00:00:00 | 1.62 | 1.62 | 1.6 | 1.61 | 39,307,889 | 0 | 0 | 0857.HK |
2002-04-10T00:00:00 | 1.6 | 1.61 | 1.59 | 1.6 | 41,377,000 | 0 | 0 | 0857.HK |
2002-04-11T00:00:00 | 1.6 | 1.61 | 1.58 | 1.6 | 34,374,500 | 0 | 0 | 0857.HK |
2002-04-12T00:00:00 | 1.59 | 1.59 | 1.57 | 1.58 | 23,121,200 | 0 | 0 | 0857.HK |
2002-04-15T00:00:00 | 1.6 | 1.6 | 1.58 | 1.59 | 34,728,000 | 0 | 0 | 0857.HK |
2002-04-16T00:00:00 | 1.6 | 1.6 | 1.57 | 1.58 | 71,592,230 | 0 | 0 | 0857.HK |
2002-04-17T00:00:00 | 1.59 | 1.6 | 1.58 | 1.6 | 59,895,000 | 0 | 0 | 0857.HK |
2002-04-18T00:00:00 | 1.59 | 1.61 | 1.59 | 1.6 | 67,714,700 | 0 | 0 | 0857.HK |
2002-04-19T00:00:00 | 1.6 | 1.62 | 1.6 | 1.6 | 85,724,332 | 0 | 0 | 0857.HK |
2002-04-22T00:00:00 | 1.61 | 1.62 | 1.6 | 1.6 | 36,690,000 | 0 | 0 | 0857.HK |
2002-04-23T00:00:00 | 1.61 | 1.61 | 1.59 | 1.59 | 99,963,000 | 0 | 0 | 0857.HK |
2002-04-24T00:00:00 | 1.6 | 1.62 | 1.59 | 1.62 | 92,024,000 | 0 | 0 | 0857.HK |
2002-04-25T00:00:00 | 1.62 | 1.62 | 1.59 | 1.6 | 50,632,000 | 0 | 0 | 0857.HK |
2002-04-26T00:00:00 | 1.61 | 1.61 | 1.6 | 1.6 | 30,529,000 | 0 | 0 | 0857.HK |
2002-04-29T00:00:00 | 1.59 | 1.6 | 1.58 | 1.59 | 51,378,000 | 0 | 0 | 0857.HK |
2002-04-30T00:00:00 | 1.6 | 1.6 | 1.58 | 1.59 | 36,112,000 | 0 | 0 | 0857.HK |
2002-05-01T00:00:00 | 1.59 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 | 0857.HK |
2002-05-02T00:00:00 | 1.6 | 1.6 | 1.58 | 1.6 | 72,323,100 | 0 | 0 | 0857.HK |
2002-05-03T00:00:00 | 1.56 | 1.57 | 1.54 | 1.55 | 57,334,900 | 0.058939 | 0 | 0857.HK |
2002-05-06T00:00:00 | 1.55 | 1.56 | 1.54 | 1.56 | 31,948,000 | 0 | 0 | 0857.HK |
2002-05-07T00:00:00 | 1.54 | 1.55 | 1.52 | 1.53 | 64,102,798 | 0 | 0 | 0857.HK |
2002-05-08T00:00:00 | 1.53 | 1.53 | 1.5 | 1.52 | 69,312,000 | 0 | 0 | 0857.HK |
2002-05-09T00:00:00 | 1.53 | 1.54 | 1.51 | 1.52 | 71,528,290 | 0 | 0 | 0857.HK |
2002-05-10T00:00:00 | 1.52 | 1.53 | 1.51 | 1.53 | 32,246,000 | 0 | 0 | 0857.HK |
2002-05-13T00:00:00 | 1.53 | 1.53 | 1.52 | 1.53 | 45,368,000 | 0 | 0 | 0857.HK |
2002-05-14T00:00:00 | 1.54 | 1.54 | 1.53 | 1.54 | 58,065,900 | 0 | 0 | 0857.HK |
2002-05-15T00:00:00 | 1.55 | 1.57 | 1.55 | 1.57 | 117,027,907 | 0 | 0 | 0857.HK |
2002-05-16T00:00:00 | 1.57 | 1.6 | 1.57 | 1.59 | 182,725,000 | 0 | 0 | 0857.HK |
2002-05-17T00:00:00 | 1.58 | 1.59 | 1.57 | 1.58 | 40,845,000 | 0 | 0 | 0857.HK |
2002-05-20T00:00:00 | 1.58 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 | 0857.HK |
2002-05-21T00:00:00 | 1.58 | 1.6 | 1.57 | 1.6 | 103,099,289 | 0 | 0 | 0857.HK |
2002-05-22T00:00:00 | 1.6 | 1.6 | 1.58 | 1.6 | 47,230,000 | 0 | 0 | 0857.HK |
2002-05-23T00:00:00 | 1.6 | 1.6 | 1.57 | 1.59 | 23,590,800 | 0 | 0 | 0857.HK |
2002-05-24T00:00:00 | 1.6 | 1.6 | 1.58 | 1.59 | 26,162,000 | 0 | 0 | 0857.HK |
2002-05-27T00:00:00 | 1.59 | 1.6 | 1.58 | 1.59 | 16,477,317 | 0 | 0 | 0857.HK |
2002-05-28T00:00:00 | 1.6 | 1.61 | 1.59 | 1.61 | 55,850,198 | 0 | 0 | 0857.HK |
2002-05-29T00:00:00 | 1.61 | 1.61 | 1.59 | 1.6 | 26,354,000 | 0 | 0 | 0857.HK |
2002-05-30T00:00:00 | 1.6 | 1.6 | 1.57 | 1.58 | 43,677,000 | 0 | 0 | 0857.HK |
2002-05-31T00:00:00 | 1.58 | 1.63 | 1.57 | 1.63 | 94,906,000 | 0 | 0 | 0857.HK |
2002-06-03T00:00:00 | 1.62 | 1.66 | 1.62 | 1.65 | 92,645,739 | 0 | 0 | 0857.HK |
2002-06-04T00:00:00 | 1.64 | 1.64 | 1.63 | 1.64 | 45,580,704 | 0 | 0 | 0857.HK |
2002-06-05T00:00:00 | 1.64 | 1.66 | 1.63 | 1.66 | 61,744,000 | 0 | 0 | 0857.HK |
2002-06-06T00:00:00 | 1.66 | 1.66 | 1.63 | 1.64 | 19,758,000 | 0 | 0 | 0857.HK |
2002-06-07T00:00:00 | 1.65 | 1.7 | 1.65 | 1.69 | 127,118,867 | 0 | 0 | 0857.HK |
2002-06-10T00:00:00 | 1.69 | 1.71 | 1.68 | 1.69 | 54,082,000 | 0 | 0 | 0857.HK |
2002-06-11T00:00:00 | 1.7 | 1.71 | 1.69 | 1.71 | 67,879,616 | 0 | 0 | 0857.HK |
2002-06-12T00:00:00 | 1.71 | 1.76 | 1.7 | 1.75 | 134,397,404 | 0 | 0 | 0857.HK |
2002-06-13T00:00:00 | 1.76 | 1.76 | 1.71 | 1.73 | 75,074,000 | 0 | 0 | 0857.HK |
2002-06-14T00:00:00 | 1.73 | 1.74 | 1.69 | 1.71 | 53,489,214 | 0 | 0 | 0857.HK |
2002-06-17T00:00:00 | 1.7 | 1.7 | 1.66 | 1.67 | 40,674,000 | 0 | 0 | 0857.HK |
2002-06-18T00:00:00 | 1.68 | 1.69 | 1.66 | 1.66 | 17,918,000 | 0 | 0 | 0857.HK |
2002-06-19T00:00:00 | 1.66 | 1.67 | 1.59 | 1.59 | 79,104,000 | 0 | 0 | 0857.HK |
2002-06-20T00:00:00 | 1.62 | 1.63 | 1.58 | 1.63 | 52,250,000 | 0 | 0 | 0857.HK |
2002-06-21T00:00:00 | 1.62 | 1.64 | 1.6 | 1.64 | 26,858,000 | 0 | 0 | 0857.HK |
2002-06-24T00:00:00 | 1.65 | 1.68 | 1.64 | 1.67 | 37,251,000 | 0 | 0 | 0857.HK |
2002-06-25T00:00:00 | 1.67 | 1.67 | 1.62 | 1.62 | 41,024,090 | 0 | 0 | 0857.HK |
2002-06-26T00:00:00 | 1.61 | 1.64 | 1.61 | 1.63 | 45,107,700 | 0 | 0 | 0857.HK |
2002-06-27T00:00:00 | 1.63 | 1.66 | 1.63 | 1.64 | 33,927,400 | 0 | 0 | 0857.HK |
2002-06-28T00:00:00 | 1.65 | 1.67 | 1.64 | 1.66 | 36,759,900 | 0 | 0 | 0857.HK |
2002-07-01T00:00:00 | 1.66 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | 0857.HK |
2002-07-02T00:00:00 | 1.66 | 1.67 | 1.63 | 1.65 | 28,983,300 | 0 | 0 | 0857.HK |
2002-07-03T00:00:00 | 1.64 | 1.74 | 1.64 | 1.71 | 97,798,000 | 0 | 0 | 0857.HK |
2002-07-04T00:00:00 | 1.72 | 1.74 | 1.71 | 1.71 | 62,090,857 | 0 | 0 | 0857.HK |
2002-07-05T00:00:00 | 1.73 | 1.73 | 1.68 | 1.69 | 42,160,000 | 0 | 0 | 0857.HK |
2002-07-08T00:00:00 | 1.69 | 1.72 | 1.68 | 1.69 | 32,881,589 | 0 | 0 | 0857.HK |
2002-07-09T00:00:00 | 1.7 | 1.72 | 1.69 | 1.71 | 34,208,468 | 0 | 0 | 0857.HK |
2002-07-10T00:00:00 | 1.71 | 1.71 | 1.69 | 1.71 | 25,199,000 | 0 | 0 | 0857.HK |
2002-07-11T00:00:00 | 1.7 | 1.7 | 1.67 | 1.68 | 35,363,500 | 0 | 0 | 0857.HK |
2002-07-12T00:00:00 | 1.71 | 1.71 | 1.68 | 1.7 | 13,888,000 | 0 | 0 | 0857.HK |
2002-07-15T00:00:00 | 1.71 | 1.71 | 1.66 | 1.69 | 17,806,880 | 0 | 0 | 0857.HK |
2002-07-16T00:00:00 | 1.69 | 1.7 | 1.66 | 1.69 | 32,799,430 | 0 | 0 | 0857.HK |
2002-07-17T00:00:00 | 1.69 | 1.69 | 1.65 | 1.67 | 25,258,000 | 0 | 0 | 0857.HK |
2002-07-18T00:00:00 | 1.67 | 1.68 | 1.65 | 1.66 | 13,928,000 | 0 | 0 | 0857.HK |
2002-07-19T00:00:00 | 1.66 | 1.66 | 1.62 | 1.64 | 27,079,500 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.