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 |
|---|---|---|---|---|---|---|---|---|
2002-12-09T00:00:00 | 1.55 | 1.55 | 1.51 | 1.53 | 27,216,000 | 0 | 0 | 0857.HK |
2002-12-10T00:00:00 | 1.53 | 1.54 | 1.52 | 1.53 | 20,066,038 | 0 | 0 | 0857.HK |
2002-12-11T00:00:00 | 1.54 | 1.54 | 1.51 | 1.52 | 19,617,384 | 0 | 0 | 0857.HK |
2002-12-12T00:00:00 | 1.53 | 1.54 | 1.52 | 1.54 | 23,673,600 | 0 | 0 | 0857.HK |
2002-12-13T00:00:00 | 1.55 | 1.56 | 1.54 | 1.56 | 50,864,530 | 0 | 0 | 0857.HK |
2002-12-16T00:00:00 | 1.57 | 1.57 | 1.54 | 1.56 | 40,539,917 | 0 | 0 | 0857.HK |
2002-12-17T00:00:00 | 1.58 | 1.58 | 1.56 | 1.57 | 62,390,000 | 0 | 0 | 0857.HK |
2002-12-18T00:00:00 | 1.57 | 1.58 | 1.54 | 1.56 | 47,469,000 | 0 | 0 | 0857.HK |
2002-12-19T00:00:00 | 1.56 | 1.58 | 1.55 | 1.56 | 72,375,400 | 0 | 0 | 0857.HK |
2002-12-20T00:00:00 | 1.56 | 1.56 | 1.54 | 1.56 | 30,095,000 | 0 | 0 | 0857.HK |
2002-12-23T00:00:00 | 1.56 | 1.56 | 1.55 | 1.55 | 16,738,217 | 0 | 0 | 0857.HK |
2002-12-24T00:00:00 | 1.56 | 1.57 | 1.55 | 1.56 | 23,374,000 | 0 | 0 | 0857.HK |
2002-12-25T00:00:00 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | 0857.HK |
2002-12-26T00:00:00 | 1.56 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | 0857.HK |
2002-12-27T00:00:00 | 1.57 | 1.58 | 1.56 | 1.57 | 28,189,145 | 0 | 0 | 0857.HK |
2002-12-30T00:00:00 | 1.57 | 1.58 | 1.55 | 1.56 | 28,024,000 | 0 | 0 | 0857.HK |
2002-12-31T00:00:00 | 1.56 | 1.56 | 1.54 | 1.55 | 5,431,000 | 0 | 0 | 0857.HK |
2003-01-01T00:00:00 | 1.55 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | 0857.HK |
2003-01-02T00:00:00 | 1.55 | 1.56 | 1.54 | 1.55 | 7,992,500 | 0 | 0 | 0857.HK |
2003-01-03T00:00:00 | 1.56 | 1.56 | 1.54 | 1.54 | 35,524,000 | 0 | 0 | 0857.HK |
2003-01-06T00:00:00 | 1.56 | 1.56 | 1.55 | 1.56 | 41,564,000 | 0 | 0 | 0857.HK |
2003-01-07T00:00:00 | 1.56 | 1.56 | 1.54 | 1.55 | 54,012,975 | 0 | 0 | 0857.HK |
2003-01-08T00:00:00 | 1.55 | 1.57 | 1.55 | 1.56 | 69,398,000 | 0 | 0 | 0857.HK |
2003-01-09T00:00:00 | 1.56 | 1.56 | 1.55 | 1.56 | 34,123,455 | 0 | 0 | 0857.HK |
2003-01-10T00:00:00 | 1.56 | 1.58 | 1.56 | 1.58 | 358,086,045 | 0 | 0 | 0857.HK |
2003-01-13T00:00:00 | 1.59 | 1.61 | 1.58 | 1.59 | 278,578,707 | 0 | 0 | 0857.HK |
2003-01-14T00:00:00 | 1.6 | 1.62 | 1.59 | 1.6 | 205,700,000 | 0 | 0 | 0857.HK |
2003-01-15T00:00:00 | 1.6 | 1.6 | 1.59 | 1.59 | 69,253,619 | 0 | 0 | 0857.HK |
2003-01-16T00:00:00 | 1.6 | 1.62 | 1.59 | 1.62 | 124,747,259 | 0 | 0 | 0857.HK |
2003-01-17T00:00:00 | 1.6 | 1.62 | 1.6 | 1.61 | 54,588,194 | 0 | 0 | 0857.HK |
2003-01-20T00:00:00 | 1.61 | 1.61 | 1.59 | 1.59 | 15,297,000 | 0 | 0 | 0857.HK |
2003-01-21T00:00:00 | 1.61 | 1.62 | 1.59 | 1.59 | 38,659,100 | 0 | 0 | 0857.HK |
2003-01-22T00:00:00 | 1.59 | 1.6 | 1.58 | 1.59 | 81,107,200 | 0 | 0 | 0857.HK |
2003-01-23T00:00:00 | 1.59 | 1.6 | 1.57 | 1.6 | 88,669,846 | 0 | 0 | 0857.HK |
2003-01-24T00:00:00 | 1.61 | 1.63 | 1.6 | 1.62 | 108,445,637 | 0 | 0 | 0857.HK |
2003-01-27T00:00:00 | 1.62 | 1.62 | 1.6 | 1.6 | 84,839,494 | 0 | 0 | 0857.HK |
2003-01-28T00:00:00 | 1.61 | 1.62 | 1.6 | 1.62 | 62,210,500 | 0 | 0 | 0857.HK |
2003-01-29T00:00:00 | 1.63 | 1.65 | 1.61 | 1.64 | 91,648,060 | 0 | 0 | 0857.HK |
2003-01-30T00:00:00 | 1.64 | 1.66 | 1.64 | 1.65 | 103,056,000 | 0 | 0 | 0857.HK |
2003-01-31T00:00:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | 0857.HK |
2003-02-03T00:00:00 | 1.65 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 | 0857.HK |
2003-02-04T00:00:00 | 1.65 | 1.66 | 1.65 | 1.65 | 50,934,000 | 0 | 0 | 0857.HK |
2003-02-05T00:00:00 | 1.67 | 1.68 | 1.65 | 1.67 | 49,531,800 | 0 | 0 | 0857.HK |
2003-02-06T00:00:00 | 1.68 | 1.7 | 1.67 | 1.7 | 60,065,397 | 0 | 0 | 0857.HK |
2003-02-07T00:00:00 | 1.7 | 1.71 | 1.67 | 1.69 | 86,184,000 | 0 | 0 | 0857.HK |
2003-02-10T00:00:00 | 1.7 | 1.71 | 1.64 | 1.65 | 108,646,262 | 0 | 0 | 0857.HK |
2003-02-11T00:00:00 | 1.65 | 1.65 | 1.62 | 1.63 | 56,114,833 | 0 | 0 | 0857.HK |
2003-02-12T00:00:00 | 1.65 | 1.69 | 1.64 | 1.67 | 78,360,000 | 0 | 0 | 0857.HK |
2003-02-13T00:00:00 | 1.68 | 1.69 | 1.65 | 1.66 | 51,473,400 | 0 | 0 | 0857.HK |
2003-02-14T00:00:00 | 1.66 | 1.68 | 1.65 | 1.65 | 48,214,000 | 0 | 0 | 0857.HK |
2003-02-17T00:00:00 | 1.64 | 1.65 | 1.61 | 1.62 | 55,811,917 | 0 | 0 | 0857.HK |
2003-02-18T00:00:00 | 1.62 | 1.65 | 1.62 | 1.63 | 45,835,000 | 0 | 0 | 0857.HK |
2003-02-19T00:00:00 | 1.64 | 1.65 | 1.6 | 1.62 | 48,954,000 | 0 | 0 | 0857.HK |
2003-02-20T00:00:00 | 1.62 | 1.64 | 1.6 | 1.63 | 58,274,000 | 0 | 0 | 0857.HK |
2003-02-21T00:00:00 | 1.63 | 1.65 | 1.6 | 1.62 | 74,078,000 | 0 | 0 | 0857.HK |
2003-02-24T00:00:00 | 1.62 | 1.63 | 1.61 | 1.62 | 28,316,000 | 0 | 0 | 0857.HK |
2003-02-25T00:00:00 | 1.62 | 1.64 | 1.61 | 1.64 | 53,988,000 | 0 | 0 | 0857.HK |
2003-02-26T00:00:00 | 1.64 | 1.65 | 1.62 | 1.63 | 40,164,000 | 0 | 0 | 0857.HK |
2003-02-27T00:00:00 | 1.63 | 1.64 | 1.62 | 1.62 | 28,515,000 | 0 | 0 | 0857.HK |
2003-02-28T00:00:00 | 1.64 | 1.65 | 1.63 | 1.63 | 49,861,000 | 0 | 0 | 0857.HK |
2003-03-03T00:00:00 | 1.64 | 1.66 | 1.63 | 1.65 | 57,638,000 | 0 | 0 | 0857.HK |
2003-03-04T00:00:00 | 1.66 | 1.66 | 1.63 | 1.64 | 22,590,000 | 0 | 0 | 0857.HK |
2003-03-05T00:00:00 | 1.64 | 1.65 | 1.63 | 1.64 | 33,095,908 | 0 | 0 | 0857.HK |
2003-03-06T00:00:00 | 1.63 | 1.63 | 1.59 | 1.59 | 64,765,000 | 0 | 0 | 0857.HK |
2003-03-07T00:00:00 | 1.6 | 1.62 | 1.59 | 1.61 | 78,740,000 | 0 | 0 | 0857.HK |
2003-03-10T00:00:00 | 1.62 | 1.63 | 1.6 | 1.62 | 49,932,000 | 0 | 0 | 0857.HK |
2003-03-11T00:00:00 | 1.62 | 1.62 | 1.61 | 1.61 | 42,895,273 | 0 | 0 | 0857.HK |
2003-03-12T00:00:00 | 1.62 | 1.62 | 1.61 | 1.62 | 52,356,392 | 0 | 0 | 0857.HK |
2003-03-13T00:00:00 | 1.62 | 1.62 | 1.6 | 1.62 | 46,177,160 | 0 | 0 | 0857.HK |
2003-03-14T00:00:00 | 1.62 | 1.64 | 1.61 | 1.63 | 45,162,655 | 0 | 0 | 0857.HK |
2003-03-17T00:00:00 | 1.61 | 1.62 | 1.6 | 1.62 | 54,090,000 | 0 | 0 | 0857.HK |
2003-03-18T00:00:00 | 1.62 | 1.64 | 1.61 | 1.62 | 66,856,800 | 0 | 0 | 0857.HK |
2003-03-19T00:00:00 | 1.63 | 1.63 | 1.6 | 1.62 | 118,515,000 | 0 | 0 | 0857.HK |
2003-03-20T00:00:00 | 1.62 | 1.63 | 1.61 | 1.62 | 55,529,570 | 0 | 0 | 0857.HK |
2003-03-21T00:00:00 | 1.63 | 1.63 | 1.61 | 1.63 | 45,720,590 | 0 | 0 | 0857.HK |
2003-03-24T00:00:00 | 1.63 | 1.64 | 1.61 | 1.63 | 68,934,000 | 0 | 0 | 0857.HK |
2003-03-25T00:00:00 | 1.64 | 1.65 | 1.63 | 1.64 | 28,786,000 | 0 | 0 | 0857.HK |
2003-03-26T00:00:00 | 1.64 | 1.65 | 1.63 | 1.65 | 28,274,000 | 0 | 0 | 0857.HK |
2003-03-27T00:00:00 | 1.65 | 1.65 | 1.64 | 1.64 | 35,985,254 | 0 | 0 | 0857.HK |
2003-03-28T00:00:00 | 1.65 | 1.7 | 1.65 | 1.68 | 88,999,554 | 0 | 0 | 0857.HK |
2003-03-31T00:00:00 | 1.68 | 1.68 | 1.62 | 1.64 | 101,987,000 | 0 | 0 | 0857.HK |
2003-04-01T00:00:00 | 1.66 | 1.67 | 1.65 | 1.65 | 175,394,375 | 0 | 0 | 0857.HK |
2003-04-02T00:00:00 | 1.65 | 1.68 | 1.64 | 1.67 | 42,857,000 | 0 | 0 | 0857.HK |
2003-04-03T00:00:00 | 1.67 | 1.67 | 1.64 | 1.65 | 43,717,000 | 0 | 0 | 0857.HK |
2003-04-04T00:00:00 | 1.65 | 1.67 | 1.65 | 1.67 | 35,486,000 | 0 | 0 | 0857.HK |
2003-04-07T00:00:00 | 1.66 | 1.67 | 1.65 | 1.67 | 47,929,000 | 0 | 0 | 0857.HK |
2003-04-08T00:00:00 | 1.67 | 1.67 | 1.64 | 1.67 | 47,669,500 | 0 | 0 | 0857.HK |
2003-04-09T00:00:00 | 1.66 | 1.67 | 1.65 | 1.66 | 110,092,341 | 0 | 0 | 0857.HK |
2003-04-10T00:00:00 | 1.67 | 1.67 | 1.65 | 1.65 | 134,046,397 | 0 | 0 | 0857.HK |
2003-04-11T00:00:00 | 1.67 | 1.67 | 1.64 | 1.65 | 116,858,000 | 0 | 0 | 0857.HK |
2003-04-14T00:00:00 | 1.66 | 1.67 | 1.64 | 1.66 | 113,811,251 | 0 | 0 | 0857.HK |
2003-04-15T00:00:00 | 1.67 | 1.67 | 1.66 | 1.66 | 56,917,000 | 0 | 0 | 0857.HK |
2003-04-16T00:00:00 | 1.66 | 1.67 | 1.65 | 1.67 | 102,890,602 | 0 | 0 | 0857.HK |
2003-04-17T00:00:00 | 1.66 | 1.67 | 1.65 | 1.67 | 169,770,000 | 0 | 0 | 0857.HK |
2003-04-18T00:00:00 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | 0857.HK |
2003-04-21T00:00:00 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 | 0857.HK |
2003-04-22T00:00:00 | 1.66 | 1.68 | 1.66 | 1.68 | 239,211,064 | 0 | 0 | 0857.HK |
2003-04-23T00:00:00 | 1.67 | 1.68 | 1.66 | 1.67 | 177,866,000 | 0 | 0 | 0857.HK |
2003-04-24T00:00:00 | 1.6 | 1.63 | 1.59 | 1.62 | 358,887,217 | 0.082011 | 0 | 0857.HK |
2003-04-25T00:00:00 | 1.63 | 1.66 | 1.63 | 1.65 | 246,729,732 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.