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 |
|---|---|---|---|---|---|---|---|---|
2004-02-02T00:00:00 | 3.8 | 3.8 | 3.7 | 3.725 | 206,986,485 | 0 | 0 | 0857.HK |
2004-02-03T00:00:00 | 3.725 | 3.875 | 3.725 | 3.85 | 240,202,605 | 0 | 0 | 0857.HK |
2004-02-04T00:00:00 | 3.875 | 3.925 | 3.8 | 3.85 | 175,131,000 | 0 | 0 | 0857.HK |
2004-02-05T00:00:00 | 3.8 | 3.825 | 3.75 | 3.775 | 161,339,000 | 0 | 0 | 0857.HK |
2004-02-06T00:00:00 | 3.775 | 3.9 | 3.775 | 3.9 | 169,855,850 | 0 | 0 | 0857.HK |
2004-02-09T00:00:00 | 3.95 | 4.05 | 3.925 | 4.05 | 317,459,000 | 0 | 0 | 0857.HK |
2004-02-10T00:00:00 | 4.025 | 4.05 | 3.925 | 3.95 | 221,207,148 | 0 | 0 | 0857.HK |
2004-02-11T00:00:00 | 4 | 4.025 | 3.925 | 3.95 | 105,940,064 | 0 | 0 | 0857.HK |
2004-02-12T00:00:00 | 4 | 4.025 | 3.95 | 3.975 | 131,677,200 | 0 | 0 | 0857.HK |
2004-02-13T00:00:00 | 3.975 | 4.025 | 3.9 | 4 | 176,558,714 | 0 | 0 | 0857.HK |
2004-02-16T00:00:00 | 4.025 | 4.175 | 3.975 | 4.175 | 309,491,400 | 0 | 0 | 0857.HK |
2004-02-17T00:00:00 | 4.175 | 4.25 | 4.15 | 4.175 | 308,710,000 | 0 | 0 | 0857.HK |
2004-02-18T00:00:00 | 4.225 | 4.275 | 4.175 | 4.175 | 200,148,700 | 0 | 0 | 0857.HK |
2004-02-19T00:00:00 | 4.15 | 4.175 | 4.05 | 4.1 | 246,251,304 | 0 | 0 | 0857.HK |
2004-02-20T00:00:00 | 4.05 | 4.1 | 4 | 4.1 | 144,025,700 | 0 | 0 | 0857.HK |
2004-02-23T00:00:00 | 4.075 | 4.175 | 4.05 | 4.15 | 125,341,000 | 0 | 0 | 0857.HK |
2004-02-24T00:00:00 | 4.1 | 4.15 | 4.075 | 4.1 | 90,470,298 | 0 | 0 | 0857.HK |
2004-02-25T00:00:00 | 4.15 | 4.175 | 4.025 | 4.075 | 171,321,000 | 0 | 0 | 0857.HK |
2004-02-26T00:00:00 | 4.075 | 4.15 | 4.05 | 4.1 | 127,100,360 | 0 | 0 | 0857.HK |
2004-02-27T00:00:00 | 4.15 | 4.175 | 4.1 | 4.175 | 133,789,200 | 0 | 0 | 0857.HK |
2004-03-01T00:00:00 | 4.175 | 4.225 | 4.1 | 4.125 | 144,047,000 | 0 | 0 | 0857.HK |
2004-03-02T00:00:00 | 4.175 | 4.225 | 4.125 | 4.15 | 197,702,200 | 0 | 0 | 0857.HK |
2004-03-03T00:00:00 | 4.15 | 4.15 | 4.075 | 4.125 | 141,176,090 | 0 | 0 | 0857.HK |
2004-03-04T00:00:00 | 4.125 | 4.125 | 4.075 | 4.1 | 84,449,000 | 0 | 0 | 0857.HK |
2004-03-05T00:00:00 | 4.1 | 4.15 | 4.075 | 4.075 | 117,985,400 | 0 | 0 | 0857.HK |
2004-03-08T00:00:00 | 4.15 | 4.225 | 4.15 | 4.175 | 169,358,000 | 0 | 0 | 0857.HK |
2004-03-09T00:00:00 | 4.175 | 4.25 | 4.15 | 4.225 | 185,452,696 | 0 | 0 | 0857.HK |
2004-03-10T00:00:00 | 4.2 | 4.225 | 4.125 | 4.15 | 113,105,000 | 0 | 0 | 0857.HK |
2004-03-11T00:00:00 | 4.075 | 4.1 | 3.975 | 4.025 | 204,593,000 | 0 | 0 | 0857.HK |
2004-03-12T00:00:00 | 3.95 | 4.075 | 3.875 | 4.075 | 246,032,324 | 0 | 0 | 0857.HK |
2004-03-15T00:00:00 | 4.075 | 4.15 | 4.05 | 4.075 | 117,075,800 | 0 | 0 | 0857.HK |
2004-03-16T00:00:00 | 4.05 | 4.15 | 4.025 | 4.125 | 103,174,000 | 0 | 0 | 0857.HK |
2004-03-17T00:00:00 | 4.15 | 4.175 | 4.1 | 4.125 | 105,971,771 | 0 | 0 | 0857.HK |
2004-03-18T00:00:00 | 4.15 | 4.15 | 4 | 4.025 | 195,913,000 | 0 | 0 | 0857.HK |
2004-03-19T00:00:00 | 4.025 | 4.1 | 4.025 | 4.1 | 154,256,400 | 0 | 0 | 0857.HK |
2004-03-22T00:00:00 | 4.025 | 4.075 | 4 | 4.025 | 122,164,860 | 0 | 0 | 0857.HK |
2004-03-23T00:00:00 | 3.95 | 4.075 | 3.925 | 4.05 | 173,913,400 | 0 | 0 | 0857.HK |
2004-03-24T00:00:00 | 4.05 | 4.15 | 4.05 | 4.125 | 136,895,500 | 0 | 0 | 0857.HK |
2004-03-25T00:00:00 | 3.975 | 4 | 3.85 | 3.875 | 347,524,950 | 0 | 0 | 0857.HK |
2004-03-26T00:00:00 | 3.95 | 3.95 | 3.825 | 3.825 | 175,964,500 | 0 | 0 | 0857.HK |
2004-03-29T00:00:00 | 3.85 | 3.875 | 3.725 | 3.775 | 186,724,000 | 0 | 0 | 0857.HK |
2004-03-30T00:00:00 | 3.825 | 3.85 | 3.775 | 3.85 | 108,464,000 | 0 | 0 | 0857.HK |
2004-03-31T00:00:00 | 3.875 | 3.95 | 3.8 | 3.925 | 152,172,000 | 0 | 0 | 0857.HK |
2004-04-01T00:00:00 | 3.95 | 3.975 | 3.875 | 3.875 | 81,560,450 | 0 | 0 | 0857.HK |
2004-04-02T00:00:00 | 3.95 | 3.95 | 3.9 | 3.95 | 69,598,550 | 0 | 0 | 0857.HK |
2004-04-05T00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | 0857.HK |
2004-04-06T00:00:00 | 3.975 | 4 | 3.925 | 3.95 | 100,431,569 | 0 | 0 | 0857.HK |
2004-04-07T00:00:00 | 3.95 | 3.95 | 3.85 | 3.9 | 130,574,900 | 0 | 0 | 0857.HK |
2004-04-08T00:00:00 | 3.9 | 3.95 | 3.9 | 3.925 | 77,515,126 | 0 | 0 | 0857.HK |
2004-04-09T00:00:00 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | 0 | 0 | 0857.HK |
2004-04-12T00:00:00 | 3.925 | 3.925 | 3.925 | 3.925 | 0 | 0 | 0 | 0857.HK |
2004-04-13T00:00:00 | 4 | 4.025 | 3.95 | 4 | 132,933,504 | 0 | 0 | 0857.HK |
2004-04-14T00:00:00 | 3.95 | 3.95 | 3.875 | 3.875 | 129,910,600 | 0 | 0 | 0857.HK |
2004-04-15T00:00:00 | 3.8 | 3.85 | 3.75 | 3.8 | 128,365,500 | 0.092999 | 0 | 0857.HK |
2004-04-16T00:00:00 | 3.75 | 3.825 | 3.75 | 3.825 | 108,357,400 | 0 | 0 | 0857.HK |
2004-04-19T00:00:00 | 3.8 | 3.8 | 3.725 | 3.75 | 105,414,596 | 0 | 0 | 0857.HK |
2004-04-20T00:00:00 | 3.725 | 3.775 | 3.6 | 3.65 | 196,095,400 | 0 | 0 | 0857.HK |
2004-04-21T00:00:00 | 3.625 | 3.625 | 3.5 | 3.5 | 201,595,260 | 0 | 0 | 0857.HK |
2004-04-22T00:00:00 | 3.55 | 3.6 | 3.45 | 3.5 | 150,344,603 | 0 | 0 | 0857.HK |
2004-04-23T00:00:00 | 3.6 | 3.675 | 3.575 | 3.65 | 210,378,742 | 0 | 0 | 0857.HK |
2004-04-26T00:00:00 | 3.625 | 3.65 | 3.45 | 3.475 | 132,720,695 | 0 | 0 | 0857.HK |
2004-04-27T00:00:00 | 3.5 | 3.55 | 3.45 | 3.475 | 62,995,000 | 0 | 0 | 0857.HK |
2004-04-28T00:00:00 | 3.5 | 3.6 | 3.475 | 3.55 | 146,068,789 | 0 | 0 | 0857.HK |
2004-04-29T00:00:00 | 3.425 | 3.45 | 3.35 | 3.45 | 141,085,469 | 0 | 0 | 0857.HK |
2004-04-30T00:00:00 | 3.35 | 3.425 | 3.3 | 3.4 | 128,007,636 | 0 | 0 | 0857.HK |
2004-05-03T00:00:00 | 3.375 | 3.45 | 3.35 | 3.425 | 61,037,500 | 0 | 0 | 0857.HK |
2004-05-04T00:00:00 | 3.475 | 3.6 | 3.45 | 3.575 | 201,298,400 | 0 | 0 | 0857.HK |
2004-05-05T00:00:00 | 3.625 | 3.625 | 3.525 | 3.575 | 115,385,790 | 0 | 0 | 0857.HK |
2004-05-06T00:00:00 | 3.625 | 3.675 | 3.6 | 3.65 | 141,920,314 | 0 | 0 | 0857.HK |
2004-05-07T00:00:00 | 3.625 | 3.725 | 3.6 | 3.675 | 170,189,582 | 0 | 0 | 0857.HK |
2004-05-10T00:00:00 | 3.6 | 3.625 | 3.425 | 3.45 | 170,974,120 | 0 | 0 | 0857.HK |
2004-05-11T00:00:00 | 3.4 | 3.475 | 3.3 | 3.45 | 147,202,901 | 0 | 0 | 0857.HK |
2004-05-12T00:00:00 | 3.525 | 3.6 | 3.5 | 3.5 | 118,776,929 | 0 | 0 | 0857.HK |
2004-05-13T00:00:00 | 3.525 | 3.55 | 3.45 | 3.525 | 87,812,447 | 0 | 0 | 0857.HK |
2004-05-14T00:00:00 | 3.55 | 3.55 | 3.35 | 3.4 | 92,367,155 | 0 | 0 | 0857.HK |
2004-05-17T00:00:00 | 3.35 | 3.375 | 3.1 | 3.2 | 216,747,419 | 0 | 0 | 0857.HK |
2004-05-18T00:00:00 | 3.225 | 3.35 | 3.15 | 3.3 | 148,289,000 | 0 | 0 | 0857.HK |
2004-05-19T00:00:00 | 3.4 | 3.525 | 3.375 | 3.475 | 179,228,540 | 0 | 0 | 0857.HK |
2004-05-20T00:00:00 | 3.45 | 3.525 | 3.4 | 3.45 | 116,779,764 | 0 | 0 | 0857.HK |
2004-05-21T00:00:00 | 3.45 | 3.55 | 3.425 | 3.525 | 110,808,456 | 0 | 0 | 0857.HK |
2004-05-24T00:00:00 | 3.525 | 3.6 | 3.5 | 3.575 | 86,192,787 | 0 | 0 | 0857.HK |
2004-05-25T00:00:00 | 3.55 | 3.65 | 3.525 | 3.6 | 143,233,924 | 0 | 0 | 0857.HK |
2004-05-26T00:00:00 | 3.6 | 3.6 | 3.6 | 3.6 | 0 | 0 | 0 | 0857.HK |
2004-05-27T00:00:00 | 3.7 | 3.775 | 3.675 | 3.725 | 207,351,772 | 0 | 0 | 0857.HK |
2004-05-28T00:00:00 | 3.775 | 3.8 | 3.7 | 3.7 | 150,719,287 | 0 | 0 | 0857.HK |
2004-05-31T00:00:00 | 3.7 | 3.775 | 3.65 | 3.725 | 105,850,663 | 0 | 0 | 0857.HK |
2004-06-01T00:00:00 | 3.75 | 3.8 | 3.675 | 3.7 | 80,637,604 | 0 | 0 | 0857.HK |
2004-06-02T00:00:00 | 3.75 | 3.8 | 3.75 | 3.775 | 100,365,936 | 0 | 0 | 0857.HK |
2004-06-03T00:00:00 | 3.725 | 3.75 | 3.6 | 3.65 | 128,894,759 | 0 | 0 | 0857.HK |
2004-06-04T00:00:00 | 3.625 | 3.65 | 3.575 | 3.6 | 62,281,000 | 0 | 0 | 0857.HK |
2004-06-07T00:00:00 | 3.75 | 3.75 | 3.7 | 3.725 | 118,072,436 | 0 | 0 | 0857.HK |
2004-06-08T00:00:00 | 3.725 | 3.75 | 3.65 | 3.7 | 81,980,036 | 0 | 0 | 0857.HK |
2004-06-09T00:00:00 | 3.675 | 3.7 | 3.625 | 3.65 | 55,579,668 | 0 | 0 | 0857.HK |
2004-06-10T00:00:00 | 3.65 | 3.7 | 3.6 | 3.7 | 90,403,060 | 0 | 0 | 0857.HK |
2004-06-11T00:00:00 | 3.725 | 3.75 | 3.675 | 3.7 | 74,407,376 | 0 | 0 | 0857.HK |
2004-06-14T00:00:00 | 3.7 | 3.75 | 3.6 | 3.625 | 85,219,034 | 0 | 0 | 0857.HK |
2004-06-15T00:00:00 | 3.6 | 3.6 | 3.525 | 3.575 | 57,524,000 | 0 | 0 | 0857.HK |
2004-06-16T00:00:00 | 3.65 | 3.65 | 3.5 | 3.55 | 52,479,000 | 0 | 0 | 0857.HK |
2004-06-17T00:00:00 | 3.575 | 3.6 | 3.425 | 3.475 | 138,903,740 | 0 | 0 | 0857.HK |
2004-06-18T00:00:00 | 3.45 | 3.45 | 3.35 | 3.4 | 166,016,000 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.