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 |
|---|---|---|---|---|---|---|---|---|
2004-06-21T00:00:00 | 3.4 | 3.425 | 3.325 | 3.375 | 114,038,946 | 0 | 0 | 0857.HK |
2004-06-22T00:00:00 | 3.375 | 3.375 | 3.375 | 3.375 | 0 | 0 | 0 | 0857.HK |
2004-06-23T00:00:00 | 3.4 | 3.425 | 3.35 | 3.375 | 108,553,000 | 0 | 0 | 0857.HK |
2004-06-24T00:00:00 | 3.45 | 3.6 | 3.45 | 3.575 | 147,619,274 | 0 | 0 | 0857.HK |
2004-06-25T00:00:00 | 3.625 | 3.675 | 3.6 | 3.625 | 113,842,000 | 0 | 0 | 0857.HK |
2004-06-28T00:00:00 | 3.625 | 3.65 | 3.6 | 3.625 | 77,067,349 | 0 | 0 | 0857.HK |
2004-06-29T00:00:00 | 3.6 | 3.6 | 3.55 | 3.55 | 67,547,000 | 0 | 0 | 0857.HK |
2004-06-30T00:00:00 | 3.6 | 3.65 | 3.575 | 3.6 | 97,183,010 | 0 | 0 | 0857.HK |
2004-07-01T00:00:00 | 3.6 | 3.6 | 3.6 | 3.6 | 0 | 0 | 0 | 0857.HK |
2004-07-02T00:00:00 | 3.55 | 3.65 | 3.525 | 3.6 | 77,000,000 | 0 | 0 | 0857.HK |
2004-07-05T00:00:00 | 3.6 | 3.675 | 3.575 | 3.675 | 63,654,000 | 0 | 0 | 0857.HK |
2004-07-06T00:00:00 | 3.7 | 3.775 | 3.675 | 3.725 | 172,968,584 | 0 | 0 | 0857.HK |
2004-07-07T00:00:00 | 3.725 | 3.8 | 3.7 | 3.775 | 159,182,682 | 0 | 0 | 0857.HK |
2004-07-08T00:00:00 | 3.775 | 3.775 | 3.675 | 3.7 | 99,252,000 | 0 | 0 | 0857.HK |
2004-07-09T00:00:00 | 3.7 | 3.725 | 3.675 | 3.725 | 44,493,157 | 0 | 0 | 0857.HK |
2004-07-12T00:00:00 | 3.7 | 3.725 | 3.625 | 3.675 | 56,911,164 | 0 | 0 | 0857.HK |
2004-07-13T00:00:00 | 3.675 | 3.675 | 3.6 | 3.625 | 73,500,580 | 0 | 0 | 0857.HK |
2004-07-14T00:00:00 | 3.65 | 3.675 | 3.625 | 3.65 | 66,278,894 | 0 | 0 | 0857.HK |
2004-07-15T00:00:00 | 3.675 | 3.7 | 3.6 | 3.675 | 70,097,842 | 0 | 0 | 0857.HK |
2004-07-16T00:00:00 | 3.65 | 3.775 | 3.65 | 3.75 | 73,469,270 | 0 | 0 | 0857.HK |
2004-07-19T00:00:00 | 3.775 | 3.875 | 3.75 | 3.85 | 180,743,103 | 0 | 0 | 0857.HK |
2004-07-20T00:00:00 | 3.875 | 3.9 | 3.825 | 3.875 | 129,654,013 | 0 | 0 | 0857.HK |
2004-07-21T00:00:00 | 3.95 | 3.975 | 3.9 | 3.925 | 116,688,366 | 0 | 0 | 0857.HK |
2004-07-22T00:00:00 | 3.9 | 3.925 | 3.85 | 3.9 | 73,720,065 | 0 | 0 | 0857.HK |
2004-07-23T00:00:00 | 3.85 | 3.875 | 3.825 | 3.875 | 58,910,000 | 0 | 0 | 0857.HK |
2004-07-26T00:00:00 | 3.825 | 3.85 | 3.775 | 3.85 | 65,633,850 | 0 | 0 | 0857.HK |
2004-07-27T00:00:00 | 3.825 | 3.875 | 3.8 | 3.85 | 82,541,600 | 0 | 0 | 0857.HK |
2004-07-28T00:00:00 | 3.9 | 3.9 | 3.825 | 3.875 | 68,139,620 | 0 | 0 | 0857.HK |
2004-07-29T00:00:00 | 3.85 | 3.875 | 3.825 | 3.85 | 68,870,782 | 0 | 0 | 0857.HK |
2004-07-30T00:00:00 | 3.875 | 3.9 | 3.85 | 3.875 | 65,787,482 | 0 | 0 | 0857.HK |
2004-08-02T00:00:00 | 3.875 | 3.9 | 3.85 | 3.9 | 64,935,662 | 0 | 0 | 0857.HK |
2004-08-03T00:00:00 | 3.925 | 3.925 | 3.85 | 3.9 | 134,368,696 | 0 | 0 | 0857.HK |
2004-08-04T00:00:00 | 3.9 | 3.9 | 3.85 | 3.9 | 64,512,764 | 0 | 0 | 0857.HK |
2004-08-05T00:00:00 | 3.875 | 3.9 | 3.85 | 3.9 | 41,195,000 | 0 | 0 | 0857.HK |
2004-08-06T00:00:00 | 3.85 | 3.9 | 3.85 | 3.875 | 33,007,000 | 0 | 0 | 0857.HK |
2004-08-09T00:00:00 | 3.8 | 3.85 | 3.775 | 3.825 | 59,857,000 | 0 | 0 | 0857.HK |
2004-08-10T00:00:00 | 3.825 | 3.825 | 3.725 | 3.8 | 72,572,349 | 0 | 0 | 0857.HK |
2004-08-11T00:00:00 | 3.8 | 3.825 | 3.7 | 3.7 | 74,152,500 | 0 | 0 | 0857.HK |
2004-08-12T00:00:00 | 3.675 | 3.7 | 3.625 | 3.675 | 119,156,700 | 0 | 0 | 0857.HK |
2004-08-13T00:00:00 | 3.65 | 3.675 | 3.6 | 3.65 | 128,278,866 | 0 | 0 | 0857.HK |
2004-08-16T00:00:00 | 3.65 | 3.675 | 3.625 | 3.675 | 69,267,000 | 0 | 0 | 0857.HK |
2004-08-17T00:00:00 | 3.7 | 3.725 | 3.65 | 3.675 | 46,705,000 | 0 | 0 | 0857.HK |
2004-08-18T00:00:00 | 3.65 | 3.75 | 3.65 | 3.725 | 76,151,200 | 0 | 0 | 0857.HK |
2004-08-19T00:00:00 | 3.75 | 3.825 | 3.75 | 3.8 | 103,055,300 | 0 | 0 | 0857.HK |
2004-08-20T00:00:00 | 3.775 | 3.85 | 3.775 | 3.8 | 63,520,000 | 0 | 0 | 0857.HK |
2004-08-23T00:00:00 | 3.825 | 3.85 | 3.8 | 3.825 | 33,303,049 | 0 | 0 | 0857.HK |
2004-08-24T00:00:00 | 3.8 | 3.825 | 3.725 | 3.8 | 78,524,000 | 0 | 0 | 0857.HK |
2004-08-25T00:00:00 | 3.825 | 3.9 | 3.8 | 3.9 | 117,433,632 | 0 | 0 | 0857.HK |
2004-08-26T00:00:00 | 3.9 | 3.925 | 3.85 | 3.9 | 134,168,302 | 0 | 0 | 0857.HK |
2004-08-27T00:00:00 | 3.9 | 3.95 | 3.875 | 3.9 | 101,599,917 | 0 | 0 | 0857.HK |
2004-08-30T00:00:00 | 3.9 | 3.95 | 3.875 | 3.95 | 65,721,170 | 0 | 0 | 0857.HK |
2004-08-31T00:00:00 | 3.925 | 3.95 | 3.9 | 3.925 | 41,431,961 | 0 | 0 | 0857.HK |
2004-09-01T00:00:00 | 3.95 | 3.975 | 3.925 | 3.975 | 64,185,809 | 0 | 0 | 0857.HK |
2004-09-02T00:00:00 | 3.975 | 4 | 3.95 | 3.975 | 49,182,179 | 0 | 0 | 0857.HK |
2004-09-03T00:00:00 | 3.975 | 4 | 3.95 | 3.975 | 51,626,937 | 0 | 0 | 0857.HK |
2004-09-06T00:00:00 | 3.975 | 4.075 | 3.95 | 4.05 | 140,566,137 | 0 | 0 | 0857.HK |
2004-09-07T00:00:00 | 4.05 | 4.075 | 4.025 | 4.075 | 77,868,312 | 0 | 0 | 0857.HK |
2004-09-08T00:00:00 | 4.05 | 4.15 | 4.025 | 4.05 | 189,548,239 | 0 | 0 | 0857.HK |
2004-09-09T00:00:00 | 3.9 | 3.925 | 3.825 | 3.85 | 116,918,540 | 0.135903 | 0 | 0857.HK |
2004-09-10T00:00:00 | 3.825 | 3.875 | 3.8 | 3.875 | 79,344,200 | 0 | 0 | 0857.HK |
2004-09-13T00:00:00 | 3.9 | 3.9 | 3.825 | 3.875 | 53,289,573 | 0 | 0 | 0857.HK |
2004-09-14T00:00:00 | 3.9 | 3.95 | 3.875 | 3.925 | 59,684,532 | 0 | 0 | 0857.HK |
2004-09-15T00:00:00 | 3.9 | 3.925 | 3.85 | 3.9 | 55,214,726 | 0 | 0 | 0857.HK |
2004-09-16T00:00:00 | 3.9 | 4 | 3.875 | 3.95 | 114,386,751 | 0 | 0 | 0857.HK |
2004-09-17T00:00:00 | 4.025 | 4.05 | 4 | 4.025 | 135,861,916 | 0 | 0 | 0857.HK |
2004-09-20T00:00:00 | 4.075 | 4.1 | 4 | 4.05 | 260,550,381 | 0 | 0 | 0857.HK |
2004-09-21T00:00:00 | 4.075 | 4.125 | 4.025 | 4.075 | 212,509,007 | 0 | 0 | 0857.HK |
2004-09-22T00:00:00 | 4.15 | 4.2 | 4.075 | 4.075 | 246,867,700 | 0 | 0 | 0857.HK |
2004-09-23T00:00:00 | 4.1 | 4.15 | 4.05 | 4.1 | 141,533,354 | 0 | 0 | 0857.HK |
2004-09-24T00:00:00 | 4.125 | 4.15 | 4.025 | 4.025 | 175,658,628 | 0 | 0 | 0857.HK |
2004-09-27T00:00:00 | 4.05 | 4.075 | 4 | 4.025 | 94,031,181 | 0 | 0 | 0857.HK |
2004-09-28T00:00:00 | 4.025 | 4.125 | 4.025 | 4.125 | 93,467,057 | 0 | 0 | 0857.HK |
2004-09-29T00:00:00 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | 0 | 0 | 0857.HK |
2004-09-30T00:00:00 | 4.15 | 4.2 | 4.125 | 4.175 | 189,829,977 | 0 | 0 | 0857.HK |
2004-10-01T00:00:00 | 4.175 | 4.175 | 4.175 | 4.175 | 0 | 0 | 0 | 0857.HK |
2004-10-04T00:00:00 | 4.225 | 4.275 | 4.225 | 4.25 | 217,488,788 | 0 | 0 | 0857.HK |
2004-10-05T00:00:00 | 4.25 | 4.25 | 4.175 | 4.175 | 83,970,751 | 0 | 0 | 0857.HK |
2004-10-06T00:00:00 | 4.225 | 4.25 | 4.2 | 4.2 | 168,999,575 | 0 | 0 | 0857.HK |
2004-10-07T00:00:00 | 4.275 | 4.3 | 4.225 | 4.275 | 142,734,418 | 0 | 0 | 0857.HK |
2004-10-08T00:00:00 | 4.275 | 4.325 | 4.25 | 4.25 | 175,489,816 | 0 | 0 | 0857.HK |
2004-10-11T00:00:00 | 4.275 | 4.3 | 4.25 | 4.25 | 67,695,145 | 0 | 0 | 0857.HK |
2004-10-12T00:00:00 | 4.275 | 4.3 | 4.25 | 4.275 | 86,378,096 | 0 | 0 | 0857.HK |
2004-10-13T00:00:00 | 4.275 | 4.3 | 4.2 | 4.225 | 128,928,750 | 0 | 0 | 0857.HK |
2004-10-14T00:00:00 | 4.1 | 4.175 | 4.1 | 4.1 | 122,650,000 | 0 | 0 | 0857.HK |
2004-10-15T00:00:00 | 4.125 | 4.175 | 4.1 | 4.175 | 68,088,967 | 0 | 0 | 0857.HK |
2004-10-18T00:00:00 | 4.2 | 4.2 | 4.125 | 4.15 | 60,056,188 | 0 | 0 | 0857.HK |
2004-10-19T00:00:00 | 4.125 | 4.2 | 4.125 | 4.175 | 73,529,785 | 0 | 0 | 0857.HK |
2004-10-20T00:00:00 | 4.15 | 4.175 | 4.075 | 4.1 | 86,502,000 | 0 | 0 | 0857.HK |
2004-10-21T00:00:00 | 4.1 | 4.15 | 4.1 | 4.125 | 83,672,736 | 0 | 0 | 0857.HK |
2004-10-22T00:00:00 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | 0 | 0 | 0857.HK |
2004-10-25T00:00:00 | 4.15 | 4.175 | 4.1 | 4.125 | 105,895,300 | 0 | 0 | 0857.HK |
2004-10-26T00:00:00 | 4.15 | 4.15 | 4.1 | 4.125 | 62,746,000 | 0 | 0 | 0857.HK |
2004-10-27T00:00:00 | 4.15 | 4.2 | 4.125 | 4.15 | 118,669,322 | 0 | 0 | 0857.HK |
2004-10-28T00:00:00 | 4.15 | 4.2 | 4.125 | 4.175 | 84,288,878 | 0 | 0 | 0857.HK |
2004-10-29T00:00:00 | 4.05 | 4.125 | 4.025 | 4.075 | 135,355,004 | 0 | 0 | 0857.HK |
2004-11-01T00:00:00 | 4.1 | 4.125 | 4.05 | 4.075 | 46,981,720 | 0 | 0 | 0857.HK |
2004-11-02T00:00:00 | 4.075 | 4.175 | 4.075 | 4.15 | 70,790,380 | 0 | 0 | 0857.HK |
2004-11-03T00:00:00 | 4.15 | 4.225 | 4.15 | 4.175 | 105,839,982 | 0 | 0 | 0857.HK |
2004-11-04T00:00:00 | 4.25 | 4.25 | 4.15 | 4.2 | 56,243,000 | 0 | 0 | 0857.HK |
2004-11-05T00:00:00 | 4.25 | 4.25 | 4.2 | 4.25 | 65,539,300 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.