Datasets:
helloadhavan
/
Stock-pile

Dataset card Data Studio Files
xet
 Community
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
2003-04-28T00:00:00
1.66
1.72
1.65
1.7
174,920,859
0
0
0857.HK
2003-04-29T00:00:00
1.76
1.79
1.75
1.77
186,936,822
0
0
0857.HK
2003-04-30T00:00:00
1.79
1.82
1.77
1.78
156,843,394
0
0
0857.HK
2003-05-01T00:00:00
1.78
1.78
1.78
1.78
0
0
0
0857.HK
2003-05-02T00:00:00
1.8
1.84
1.79
1.82
199,342,300
0
0
0857.HK
2003-05-05T00:00:00
1.86
1.86
1.8
1.82
174,437,900
0
0
0857.HK
2003-05-06T00:00:00
1.82
1.83
1.77
1.79
115,122,740
0
0
0857.HK
2003-05-07T00:00:00
1.79
1.83
1.79
1.82
109,501,100
0
0
0857.HK
2003-05-08T00:00:00
1.82
1.82
1.82
1.82
0
0
0
0857.HK
2003-05-09T00:00:00
1.82
1.82
1.77
1.79
126,470,500
0
0
0857.HK
2003-05-12T00:00:00
1.8
1.83
1.79
1.81
67,002,708
0
0
0857.HK
2003-05-13T00:00:00
1.83
1.85
1.8
1.81
143,084,000
0
0
0857.HK
2003-05-14T00:00:00
1.8
1.8
1.77
1.79
84,707,160
0
0
0857.HK
2003-05-15T00:00:00
1.78
1.8
1.78
1.8
39,368,400
0
0
0857.HK
2003-05-16T00:00:00
1.81
1.81
1.78
1.79
41,233,245
0
0
0857.HK
2003-05-19T00:00:00
1.79
1.8
1.78
1.8
30,805,000
0
0
0857.HK
2003-05-20T00:00:00
1.79
1.81
1.78
1.8
62,555,200
0
0
0857.HK
2003-05-21T00:00:00
1.8
1.83
1.79
1.82
77,369,100
0
0
0857.HK
2003-05-22T00:00:00
1.85
1.92
1.85
1.92
137,984,094
0
0
0857.HK
2003-05-23T00:00:00
1.94
1.95
1.9
1.91
64,212,576
0
0
0857.HK
2003-05-26T00:00:00
1.95
2.075
1.94
2.025
183,662,153
0
0
0857.HK
2003-05-27T00:00:00
2.05
2.05
1.94
1.97
121,690,320
0
0
0857.HK
2003-05-28T00:00:00
1.99
2.025
1.96
1.97
80,984,965
0
0
0857.HK
2003-05-29T00:00:00
1.97
2
1.92
1.95
105,319,000
0
0
0857.HK
2003-05-30T00:00:00
1.96
1.97
1.92
1.95
118,268,000
0
0
0857.HK
2003-06-02T00:00:00
1.98
2
1.96
2
120,060,191
0
0
0857.HK
2003-06-03T00:00:00
2
2.05
2
2
85,255,600
0
0
0857.HK
2003-06-04T00:00:00
2
2
2
2
0
0
0
0857.HK
2003-06-05T00:00:00
2.05
2.1
2.025
2.025
84,062,000
0
0
0857.HK
2003-06-06T00:00:00
2.05
2.05
2
2.025
106,219,923
0
0
0857.HK
2003-06-09T00:00:00
2.05
2.15
2.025
2.125
141,182,100
0
0
0857.HK
2003-06-10T00:00:00
2.1
2.1
2.05
2.075
73,465,994
0
0
0857.HK
2003-06-11T00:00:00
2.075
2.1
2.05
2.075
53,450,000
0
0
0857.HK
2003-06-12T00:00:00
2.1
2.15
2.075
2.15
94,307,370
0
0
0857.HK
2003-06-13T00:00:00
2.125
2.2
2.125
2.15
76,639,875
0
0
0857.HK
2003-06-16T00:00:00
2.125
2.175
2.1
2.1
60,352,399
0
0
0857.HK
2003-06-17T00:00:00
2.175
2.175
2.1
2.15
91,694,500
0
0
0857.HK
2003-06-18T00:00:00
2.15
2.175
2.125
2.15
93,709,587
0
0
0857.HK
2003-06-19T00:00:00
2.15
2.2
2.125
2.15
59,888,100
0
0
0857.HK
2003-06-20T00:00:00
2.15
2.275
2.15
2.225
146,719,310
0
0
0857.HK
2003-06-23T00:00:00
2.25
2.35
2.175
2.225
122,004,000
0
0
0857.HK
2003-06-24T00:00:00
2.2
2.275
2.15
2.225
104,277,976
0
0
0857.HK
2003-06-25T00:00:00
2.225
2.325
2.225
2.3
115,316,110
0
0
0857.HK
2003-06-26T00:00:00
2.325
2.375
2.3
2.375
102,177,546
0
0
0857.HK
2003-06-27T00:00:00
2.375
2.425
2.325
2.35
121,468,316
0
0
0857.HK
2003-06-30T00:00:00
2.35
2.35
2.275
2.35
112,500,090
0
0
0857.HK
2003-07-01T00:00:00
2.35
2.35
2.35
2.35
0
0
0
0857.HK
2003-07-02T00:00:00
2.3
2.3
2.175
2.2
236,807,622
0
0
0857.HK
2003-07-03T00:00:00
2.2
2.2
2.1
2.175
253,032,232
0
0
0857.HK
2003-07-04T00:00:00
2.15
2.2
2.125
2.15
94,657,500
0
0
0857.HK
2003-07-07T00:00:00
2.175
2.275
2.15
2.25
124,290,000
0
0
0857.HK
2003-07-08T00:00:00
2.25
2.3
2.175
2.225
175,780,000
0
0
0857.HK
2003-07-09T00:00:00
2.225
2.275
2.225
2.275
155,740,154
0
0
0857.HK
2003-07-10T00:00:00
2.275
2.325
2.25
2.25
106,328,022
0
0
0857.HK
2003-07-11T00:00:00
2.225
2.25
2.175
2.225
114,814,200
0
0
0857.HK
2003-07-14T00:00:00
2.25
2.3
2.225
2.275
122,401,440
0
0
0857.HK
2003-07-15T00:00:00
2.3
2.3
2.225
2.25
150,261,755
0
0
0857.HK
2003-07-16T00:00:00
2.275
2.3
2.25
2.3
80,479,500
0
0
0857.HK
2003-07-17T00:00:00
2.25
2.275
2.2
2.2
164,508,064
0
0
0857.HK
2003-07-18T00:00:00
2.2
2.225
2.15
2.225
103,668,500
0
0
0857.HK
2003-07-21T00:00:00
2.25
2.325
2.25
2.25
152,985,700
0
0
0857.HK
2003-07-22T00:00:00
2.25
2.275
2.2
2.225
93,100,000
0
0
0857.HK
2003-07-23T00:00:00
2.25
2.25
2.15
2.15
106,568,000
0
0
0857.HK
2003-07-24T00:00:00
2.175
2.225
2.15
2.2
79,288,000
0
0
0857.HK
2003-07-25T00:00:00
2.2
2.225
2.175
2.175
55,280,000
0
0
0857.HK
2003-07-28T00:00:00
2.2
2.225
2.175
2.2
144,397,400
0
0
0857.HK
2003-07-29T00:00:00
2.2
2.325
2.2
2.325
187,422,000
0
0
0857.HK
2003-07-30T00:00:00
2.325
2.325
2.25
2.3
96,047,000
0
0
0857.HK
2003-07-31T00:00:00
2.275
2.325
2.25
2.325
90,712,256
0
0
0857.HK
2003-08-01T00:00:00
2.35
2.4
2.325
2.4
147,107,000
0
0
0857.HK
2003-08-04T00:00:00
2.375
2.425
2.375
2.425
81,387,254
0
0
0857.HK
2003-08-05T00:00:00
2.4
2.425
2.35
2.375
85,055,500
0
0
0857.HK
2003-08-06T00:00:00
2.35
2.35
2.275
2.3
135,236,746
0
0
0857.HK
2003-08-07T00:00:00
2.3
2.325
2.25
2.275
93,879,500
0
0
0857.HK
2003-08-08T00:00:00
2.3
2.325
2.225
2.25
85,656,357
0
0
0857.HK
2003-08-11T00:00:00
2.275
2.3
2.25
2.3
79,823,692
0
0
0857.HK
2003-08-12T00:00:00
2.3
2.35
2.3
2.35
138,772,000
0
0
0857.HK
2003-08-13T00:00:00
2.35
2.4
2.35
2.375
138,794,345
0
0
0857.HK
2003-08-14T00:00:00
2.375
2.4
2.325
2.35
87,664,911
0
0
0857.HK
2003-08-15T00:00:00
2.3
2.3
2.3
2.3
280,437,172
0
0
0857.HK
2003-08-18T00:00:00
2.325
2.375
2.3
2.35
96,518,000
0
0
0857.HK
2003-08-19T00:00:00
2.375
2.4
2.325
2.35
132,073,000
0
0
0857.HK
2003-08-20T00:00:00
2.35
2.4
2.35
2.4
76,193,000
0
0
0857.HK
2003-08-21T00:00:00
2.425
2.475
2.4
2.475
173,395,700
0
0
0857.HK
2003-08-22T00:00:00
2.475
2.6
2.475
2.6
198,959,375
0
0
0857.HK
2003-08-25T00:00:00
2.55
2.575
2.45
2.5
219,376,674
0
0
0857.HK
2003-08-26T00:00:00
2.475
2.5
2.375
2.475
234,156,500
0
0
0857.HK
2003-08-27T00:00:00
2.475
2.5
2.425
2.475
133,720,855
0
0
0857.HK
2003-08-28T00:00:00
2.6
2.65
2.525
2.6
400,073,428
0
0
0857.HK
2003-08-29T00:00:00
2.625
2.75
2.625
2.725
290,669,700
0
0
0857.HK
2003-09-01T00:00:00
2.8
2.825
2.725
2.8
205,136,000
0
0
0857.HK
2003-09-02T00:00:00
2.8
2.8
2.725
2.775
83,849,000
0
0
0857.HK
2003-09-03T00:00:00
2.75
2.75
2.675
2.725
218,043,199
0
0
0857.HK
2003-09-04T00:00:00
2.725
2.8
2.7
2.75
132,775,900
0
0
0857.HK
2003-09-05T00:00:00
2.775
2.8
2.75
2.775
100,232,333
0
0
0857.HK
2003-09-08T00:00:00
2.75
2.8
2.7
2.775
145,185,200
0
0
0857.HK
2003-09-09T00:00:00
2.7
2.7
2.55
2.6
161,736,371
0.115881
0
0857.HK
2003-09-10T00:00:00
2.55
2.575
2.475
2.525
161,799,121
0
0
0857.HK
2003-09-11T00:00:00
2.55
2.6
2.525
2.575
78,282,800
0
0
0857.HK
2003-09-12T00:00:00
2.575
2.575
2.575
2.575
0
0
0
0857.HK