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 |
|---|---|---|---|---|---|---|---|---|
2003-09-15T00:00:00 | 2.575 | 2.675 | 2.55 | 2.65 | 94,438,035 | 0 | 0 | 0857.HK |
2003-09-16T00:00:00 | 2.625 | 2.65 | 2.575 | 2.625 | 75,169,400 | 0 | 0 | 0857.HK |
2003-09-17T00:00:00 | 2.65 | 2.65 | 2.525 | 2.55 | 139,450,172 | 0 | 0 | 0857.HK |
2003-09-18T00:00:00 | 2.525 | 2.525 | 2.4 | 2.45 | 254,925,894 | 0 | 0 | 0857.HK |
2003-09-19T00:00:00 | 2.45 | 2.475 | 2.35 | 2.425 | 274,702,600 | 0 | 0 | 0857.HK |
2003-09-22T00:00:00 | 2.4 | 2.45 | 2.375 | 2.4 | 123,626,229 | 0 | 0 | 0857.HK |
2003-09-23T00:00:00 | 2.425 | 2.5 | 2.4 | 2.5 | 102,523,670 | 0 | 0 | 0857.HK |
2003-09-24T00:00:00 | 2.5 | 2.55 | 2.475 | 2.55 | 111,695,000 | 0 | 0 | 0857.HK |
2003-09-25T00:00:00 | 2.6 | 2.625 | 2.575 | 2.575 | 174,568,000 | 0 | 0 | 0857.HK |
2003-09-26T00:00:00 | 2.6 | 2.6 | 2.525 | 2.575 | 86,755,800 | 0 | 0 | 0857.HK |
2003-09-29T00:00:00 | 2.575 | 2.575 | 2.475 | 2.55 | 75,466,977 | 0 | 0 | 0857.HK |
2003-09-30T00:00:00 | 2.575 | 2.625 | 2.575 | 2.625 | 74,632,600 | 0 | 0 | 0857.HK |
2003-10-01T00:00:00 | 2.625 | 2.625 | 2.625 | 2.625 | 0 | 0 | 0 | 0857.HK |
2003-10-02T00:00:00 | 2.65 | 2.65 | 2.575 | 2.6 | 82,145,000 | 0 | 0 | 0857.HK |
2003-10-03T00:00:00 | 2.625 | 2.65 | 2.6 | 2.625 | 124,544,300 | 0 | 0 | 0857.HK |
2003-10-06T00:00:00 | 2.625 | 2.65 | 2.575 | 2.575 | 86,236,600 | 0 | 0 | 0857.HK |
2003-10-07T00:00:00 | 2.625 | 2.65 | 2.575 | 2.65 | 81,955,500 | 0 | 0 | 0857.HK |
2003-10-08T00:00:00 | 2.675 | 2.75 | 2.675 | 2.75 | 220,467,384 | 0 | 0 | 0857.HK |
2003-10-09T00:00:00 | 2.775 | 2.85 | 2.75 | 2.825 | 275,790,223 | 0 | 0 | 0857.HK |
2003-10-10T00:00:00 | 2.875 | 2.9 | 2.8 | 2.875 | 205,583,647 | 0 | 0 | 0857.HK |
2003-10-13T00:00:00 | 2.9 | 2.9 | 2.8 | 2.85 | 81,774,100 | 0 | 0 | 0857.HK |
2003-10-14T00:00:00 | 2.9 | 2.9 | 2.775 | 2.8 | 105,666,100 | 0 | 0 | 0857.HK |
2003-10-15T00:00:00 | 2.825 | 2.85 | 2.775 | 2.85 | 72,438,438 | 0 | 0 | 0857.HK |
2003-10-16T00:00:00 | 2.85 | 2.875 | 2.8 | 2.85 | 85,255,800 | 0 | 0 | 0857.HK |
2003-10-17T00:00:00 | 2.875 | 2.875 | 2.8 | 2.85 | 47,075,900 | 0 | 0 | 0857.HK |
2003-10-20T00:00:00 | 2.825 | 2.85 | 2.775 | 2.85 | 79,809,400 | 0 | 0 | 0857.HK |
2003-10-21T00:00:00 | 2.85 | 2.85 | 2.775 | 2.825 | 104,235,992 | 0 | 0 | 0857.HK |
2003-10-22T00:00:00 | 2.825 | 2.85 | 2.8 | 2.8 | 73,666,602 | 0 | 0 | 0857.HK |
2003-10-23T00:00:00 | 2.8 | 2.8 | 2.675 | 2.675 | 163,922,800 | 0 | 0 | 0857.HK |
2003-10-24T00:00:00 | 2.725 | 2.75 | 2.625 | 2.7 | 140,007,400 | 0 | 0 | 0857.HK |
2003-10-27T00:00:00 | 2.725 | 2.725 | 2.675 | 2.7 | 59,500,000 | 0 | 0 | 0857.HK |
2003-10-28T00:00:00 | 2.775 | 2.85 | 2.75 | 2.825 | 147,298,029 | 0 | 0 | 0857.HK |
2003-10-29T00:00:00 | 2.875 | 2.875 | 2.825 | 2.875 | 84,053,300 | 0 | 0 | 0857.HK |
2003-10-30T00:00:00 | 2.85 | 2.875 | 2.725 | 2.825 | 112,808,000 | 0 | 0 | 0857.HK |
2003-10-31T00:00:00 | 2.85 | 2.875 | 2.8 | 2.825 | 87,148,000 | 0 | 0 | 0857.HK |
2003-11-03T00:00:00 | 2.85 | 2.85 | 2.8 | 2.825 | 44,106,000 | 0 | 0 | 0857.HK |
2003-11-04T00:00:00 | 2.875 | 2.875 | 2.825 | 2.85 | 73,750,006 | 0 | 0 | 0857.HK |
2003-11-05T00:00:00 | 2.85 | 2.875 | 2.825 | 2.875 | 70,895,519 | 0 | 0 | 0857.HK |
2003-11-06T00:00:00 | 2.85 | 2.875 | 2.8 | 2.825 | 66,660,000 | 0 | 0 | 0857.HK |
2003-11-07T00:00:00 | 2.825 | 2.85 | 2.8 | 2.825 | 33,189,645 | 0 | 0 | 0857.HK |
2003-11-10T00:00:00 | 2.85 | 2.85 | 2.775 | 2.8 | 68,504,000 | 0 | 0 | 0857.HK |
2003-11-11T00:00:00 | 2.8 | 2.8 | 2.75 | 2.775 | 68,935,879 | 0 | 0 | 0857.HK |
2003-11-12T00:00:00 | 2.75 | 2.775 | 2.725 | 2.75 | 70,871,400 | 0 | 0 | 0857.HK |
2003-11-13T00:00:00 | 2.8 | 2.825 | 2.775 | 2.825 | 41,533,000 | 0 | 0 | 0857.HK |
2003-11-14T00:00:00 | 2.85 | 2.875 | 2.825 | 2.85 | 59,159,927 | 0 | 0 | 0857.HK |
2003-11-17T00:00:00 | 2.825 | 2.85 | 2.775 | 2.8 | 54,525,000 | 0 | 0 | 0857.HK |
2003-11-18T00:00:00 | 2.825 | 2.85 | 2.8 | 2.85 | 50,347,600 | 0 | 0 | 0857.HK |
2003-11-19T00:00:00 | 2.85 | 2.85 | 2.8 | 2.825 | 88,920,500 | 0 | 0 | 0857.HK |
2003-11-20T00:00:00 | 2.825 | 2.825 | 2.75 | 2.75 | 73,097,000 | 0 | 0 | 0857.HK |
2003-11-21T00:00:00 | 2.75 | 2.775 | 2.675 | 2.7 | 125,588,000 | 0 | 0 | 0857.HK |
2003-11-24T00:00:00 | 2.7 | 2.775 | 2.7 | 2.75 | 87,600,500 | 0 | 0 | 0857.HK |
2003-11-25T00:00:00 | 2.8 | 2.8 | 2.75 | 2.775 | 50,139,060 | 0 | 0 | 0857.HK |
2003-11-26T00:00:00 | 2.8 | 2.825 | 2.75 | 2.775 | 39,798,918 | 0 | 0 | 0857.HK |
2003-11-27T00:00:00 | 2.8 | 2.85 | 2.8 | 2.85 | 53,080,000 | 0 | 0 | 0857.HK |
2003-11-28T00:00:00 | 2.825 | 2.875 | 2.825 | 2.875 | 92,090,000 | 0 | 0 | 0857.HK |
2003-12-01T00:00:00 | 2.875 | 3.1 | 2.85 | 3.075 | 302,919,000 | 0 | 0 | 0857.HK |
2003-12-02T00:00:00 | 3.125 | 3.15 | 3.075 | 3.1 | 140,768,847 | 0 | 0 | 0857.HK |
2003-12-03T00:00:00 | 3.15 | 3.25 | 3.1 | 3.2 | 185,883,000 | 0 | 0 | 0857.HK |
2003-12-04T00:00:00 | 3.225 | 3.25 | 3.125 | 3.2 | 84,548,100 | 0 | 0 | 0857.HK |
2003-12-05T00:00:00 | 3.225 | 3.25 | 3.15 | 3.2 | 80,890,900 | 0 | 0 | 0857.HK |
2003-12-08T00:00:00 | 3.2 | 3.3 | 3.15 | 3.275 | 118,137,800 | 0 | 0 | 0857.HK |
2003-12-09T00:00:00 | 3.35 | 3.5 | 3.325 | 3.5 | 141,987,833 | 0 | 0 | 0857.HK |
2003-12-10T00:00:00 | 3.475 | 3.6 | 3.425 | 3.5 | 156,047,000 | 0 | 0 | 0857.HK |
2003-12-11T00:00:00 | 3.5 | 3.575 | 3.4 | 3.55 | 168,760,000 | 0 | 0 | 0857.HK |
2003-12-12T00:00:00 | 3.6 | 3.625 | 3.55 | 3.575 | 104,384,811 | 0 | 0 | 0857.HK |
2003-12-15T00:00:00 | 3.625 | 3.625 | 3.3 | 3.4 | 227,143,000 | 0 | 0 | 0857.HK |
2003-12-16T00:00:00 | 3.35 | 3.475 | 3.325 | 3.375 | 150,040,000 | 0 | 0 | 0857.HK |
2003-12-17T00:00:00 | 3.45 | 3.45 | 3.225 | 3.4 | 122,370,300 | 0 | 0 | 0857.HK |
2003-12-18T00:00:00 | 3.45 | 3.55 | 3.375 | 3.55 | 151,042,000 | 0 | 0 | 0857.HK |
2003-12-19T00:00:00 | 3.625 | 3.825 | 3.625 | 3.825 | 288,574,145 | 0 | 0 | 0857.HK |
2003-12-22T00:00:00 | 3.825 | 3.95 | 3.775 | 3.925 | 139,996,200 | 0 | 0 | 0857.HK |
2003-12-23T00:00:00 | 3.925 | 3.95 | 3.8 | 3.875 | 94,591,700 | 0 | 0 | 0857.HK |
2003-12-24T00:00:00 | 3.9 | 4 | 3.85 | 3.95 | 62,410,000 | 0 | 0 | 0857.HK |
2003-12-25T00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | 0857.HK |
2003-12-26T00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | 0857.HK |
2003-12-29T00:00:00 | 3.95 | 4.075 | 3.775 | 4.05 | 163,267,000 | 0 | 0 | 0857.HK |
2003-12-30T00:00:00 | 4.15 | 4.425 | 4.125 | 4.325 | 247,326,953 | 0 | 0 | 0857.HK |
2003-12-31T00:00:00 | 4.3 | 4.475 | 4.275 | 4.45 | 103,882,000 | 0 | 0 | 0857.HK |
2004-01-01T00:00:00 | 4.45 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | 0857.HK |
2004-01-02T00:00:00 | 4.5 | 4.875 | 4.475 | 4.825 | 211,448,000 | 0 | 0 | 0857.HK |
2004-01-05T00:00:00 | 4.85 | 4.95 | 4.725 | 4.85 | 212,846,600 | 0 | 0 | 0857.HK |
2004-01-06T00:00:00 | 4.75 | 4.775 | 4.5 | 4.55 | 295,035,352 | 0 | 0 | 0857.HK |
2004-01-07T00:00:00 | 4.35 | 4.675 | 4.35 | 4.425 | 419,331,000 | 0 | 0 | 0857.HK |
2004-01-08T00:00:00 | 4.25 | 4.375 | 4.125 | 4.275 | 591,136,731 | 0 | 0 | 0857.HK |
2004-01-09T00:00:00 | 4.325 | 4.375 | 4.175 | 4.25 | 306,680,719 | 0 | 0 | 0857.HK |
2004-01-12T00:00:00 | 4.2 | 4.2 | 4 | 4.025 | 310,954,192 | 0 | 0 | 0857.HK |
2004-01-13T00:00:00 | 3.85 | 4 | 3.825 | 3.925 | 4,117,606,200 | 0 | 0 | 0857.HK |
2004-01-14T00:00:00 | 3.875 | 4.05 | 3.875 | 4.025 | 366,459,388 | 0 | 0 | 0857.HK |
2004-01-15T00:00:00 | 4.05 | 4.075 | 3.9 | 3.95 | 347,952,922 | 0 | 0 | 0857.HK |
2004-01-16T00:00:00 | 3.925 | 3.975 | 3.75 | 3.8 | 505,749,000 | 0 | 0 | 0857.HK |
2004-01-19T00:00:00 | 3.725 | 3.9 | 3.65 | 3.875 | 463,619,595 | 0 | 0 | 0857.HK |
2004-01-20T00:00:00 | 3.95 | 4.025 | 3.875 | 3.975 | 320,408,600 | 0 | 0 | 0857.HK |
2004-01-21T00:00:00 | 4.05 | 4.075 | 4 | 4.05 | 207,743,711 | 0 | 0 | 0857.HK |
2004-01-22T00:00:00 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | 0857.HK |
2004-01-23T00:00:00 | 4.05 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | 0857.HK |
2004-01-26T00:00:00 | 4.05 | 4.05 | 3.925 | 3.925 | 239,588,630 | 0 | 0 | 0857.HK |
2004-01-27T00:00:00 | 3.925 | 3.975 | 3.85 | 3.975 | 176,378,500 | 0 | 0 | 0857.HK |
2004-01-28T00:00:00 | 3.925 | 3.95 | 3.85 | 3.875 | 198,493,500 | 0 | 0 | 0857.HK |
2004-01-29T00:00:00 | 3.775 | 3.875 | 3.75 | 3.875 | 221,634,000 | 0 | 0 | 0857.HK |
2004-01-30T00:00:00 | 3.85 | 3.875 | 3.8 | 3.85 | 86,582,500 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.