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 |
|---|---|---|---|---|---|---|---|---|
2004-11-08T00:00:00 | 4.25 | 4.25 | 4.2 | 4.225 | 63,780,000 | 0 | 0 | 0857.HK |
2004-11-09T00:00:00 | 4.225 | 4.25 | 4.2 | 4.225 | 55,028,939 | 0 | 0 | 0857.HK |
2004-11-10T00:00:00 | 4.2 | 4.225 | 4.15 | 4.225 | 99,780,475 | 0 | 0 | 0857.HK |
2004-11-11T00:00:00 | 4.25 | 4.25 | 4.175 | 4.2 | 41,485,538 | 0 | 0 | 0857.HK |
2004-11-12T00:00:00 | 4.2 | 4.225 | 4.15 | 4.2 | 91,196,563 | 0 | 0 | 0857.HK |
2004-11-15T00:00:00 | 4.25 | 4.3 | 4.225 | 4.3 | 110,093,231 | 0 | 0 | 0857.HK |
2004-11-16T00:00:00 | 4.275 | 4.3 | 4.2 | 4.225 | 60,146,238 | 0 | 0 | 0857.HK |
2004-11-17T00:00:00 | 4.225 | 4.25 | 4.2 | 4.25 | 31,250,000 | 0 | 0 | 0857.HK |
2004-11-18T00:00:00 | 4.275 | 4.3 | 4.225 | 4.25 | 31,550,000 | 0 | 0 | 0857.HK |
2004-11-19T00:00:00 | 4.275 | 4.275 | 4.225 | 4.25 | 30,861,000 | 0 | 0 | 0857.HK |
2004-11-22T00:00:00 | 4.25 | 4.3 | 4.225 | 4.25 | 66,532,062 | 0 | 0 | 0857.HK |
2004-11-23T00:00:00 | 4.3 | 4.35 | 4.275 | 4.325 | 88,525,950 | 0 | 0 | 0857.HK |
2004-11-24T00:00:00 | 4.4 | 4.4 | 4.35 | 4.375 | 125,488,600 | 0 | 0 | 0857.HK |
2004-11-25T00:00:00 | 4.375 | 4.4 | 4.325 | 4.375 | 75,369,765 | 0 | 0 | 0857.HK |
2004-11-26T00:00:00 | 4.35 | 4.375 | 4.325 | 4.325 | 72,767,500 | 0 | 0 | 0857.HK |
2004-11-29T00:00:00 | 4.375 | 4.425 | 4.375 | 4.4 | 73,951,104 | 0 | 0 | 0857.HK |
2004-11-30T00:00:00 | 4.375 | 4.4 | 4.35 | 4.4 | 51,276,434 | 0 | 0 | 0857.HK |
2004-12-01T00:00:00 | 4.35 | 4.375 | 4.325 | 4.375 | 53,003,000 | 0 | 0 | 0857.HK |
2004-12-02T00:00:00 | 4.4 | 4.4 | 4.3 | 4.3 | 101,853,500 | 0 | 0 | 0857.HK |
2004-12-03T00:00:00 | 4.25 | 4.3 | 4.175 | 4.225 | 230,989,856 | 0 | 0 | 0857.HK |
2004-12-06T00:00:00 | 4.25 | 4.3 | 4.2 | 4.3 | 104,531,783 | 0 | 0 | 0857.HK |
2004-12-07T00:00:00 | 4.25 | 4.3 | 4.25 | 4.275 | 78,258,867 | 0 | 0 | 0857.HK |
2004-12-08T00:00:00 | 4.225 | 4.25 | 4.125 | 4.175 | 144,070,385 | 0 | 0 | 0857.HK |
2004-12-09T00:00:00 | 4.1 | 4.15 | 4.1 | 4.15 | 84,093,361 | 0 | 0 | 0857.HK |
2004-12-10T00:00:00 | 4.125 | 4.15 | 4.05 | 4.1 | 89,919,392 | 0 | 0 | 0857.HK |
2004-12-13T00:00:00 | 4.075 | 4.1 | 4.05 | 4.075 | 56,878,334 | 0 | 0 | 0857.HK |
2004-12-14T00:00:00 | 4.1 | 4.125 | 4.075 | 4.075 | 74,741,783 | 0 | 0 | 0857.HK |
2004-12-15T00:00:00 | 4.125 | 4.175 | 4.1 | 4.175 | 124,887,461 | 0 | 0 | 0857.HK |
2004-12-16T00:00:00 | 4.2 | 4.225 | 4.15 | 4.175 | 66,377,247 | 0 | 0 | 0857.HK |
2004-12-17T00:00:00 | 4.2 | 4.2 | 4.175 | 4.2 | 62,770,100 | 0 | 0 | 0857.HK |
2004-12-20T00:00:00 | 4.2 | 4.225 | 4.175 | 4.2 | 87,603,000 | 0 | 0 | 0857.HK |
2004-12-21T00:00:00 | 4.25 | 4.25 | 4.175 | 4.175 | 107,869,932 | 0 | 0 | 0857.HK |
2004-12-22T00:00:00 | 4.2 | 4.225 | 4.15 | 4.175 | 82,467,000 | 0 | 0 | 0857.HK |
2004-12-23T00:00:00 | 4.2 | 4.225 | 4.15 | 4.175 | 80,999,500 | 0 | 0 | 0857.HK |
2004-12-24T00:00:00 | 4.175 | 4.225 | 4.125 | 4.15 | 81,089,298 | 0 | 0 | 0857.HK |
2004-12-27T00:00:00 | 4.15 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | 0857.HK |
2004-12-28T00:00:00 | 4.175 | 4.2 | 4.125 | 4.15 | 86,077,700 | 0 | 0 | 0857.HK |
2004-12-29T00:00:00 | 4.2 | 4.225 | 4.175 | 4.175 | 76,377,000 | 0 | 0 | 0857.HK |
2004-12-30T00:00:00 | 4.225 | 4.225 | 4.125 | 4.15 | 62,002,000 | 0 | 0 | 0857.HK |
2004-12-31T00:00:00 | 4.15 | 4.175 | 4.125 | 4.15 | 44,997,571 | 0 | 0 | 0857.HK |
2005-01-03T00:00:00 | 4.175 | 4.225 | 4.15 | 4.2 | 63,756,000 | 0 | 0 | 0857.HK |
2005-01-04T00:00:00 | 4.15 | 4.175 | 4.1 | 4.125 | 107,037,842 | 0 | 0 | 0857.HK |
2005-01-05T00:00:00 | 4.1 | 4.125 | 4.05 | 4.075 | 146,633,859 | 0 | 0 | 0857.HK |
2005-01-06T00:00:00 | 4.025 | 4.075 | 4.025 | 4.05 | 109,432,512 | 0 | 0 | 0857.HK |
2005-01-07T00:00:00 | 4.075 | 4.1 | 4 | 4.025 | 106,078,800 | 0 | 0 | 0857.HK |
2005-01-10T00:00:00 | 4.05 | 4.05 | 4 | 4.025 | 87,924,500 | 0 | 0 | 0857.HK |
2005-01-11T00:00:00 | 4.05 | 4.075 | 4 | 4.05 | 116,099,317 | 0 | 0 | 0857.HK |
2005-01-12T00:00:00 | 4.05 | 4.075 | 4 | 4.05 | 76,682,000 | 0 | 0 | 0857.HK |
2005-01-13T00:00:00 | 4.1 | 4.15 | 4.075 | 4.1 | 78,928,100 | 0 | 0 | 0857.HK |
2005-01-14T00:00:00 | 4.1 | 4.15 | 4.1 | 4.1 | 82,185,143 | 0 | 0 | 0857.HK |
2005-01-17T00:00:00 | 4.15 | 4.2 | 4.15 | 4.15 | 88,384,989 | 0 | 0 | 0857.HK |
2005-01-18T00:00:00 | 4.2 | 4.225 | 4.15 | 4.2 | 128,223,200 | 0 | 0 | 0857.HK |
2005-01-19T00:00:00 | 4.25 | 4.3 | 4.225 | 4.25 | 134,841,940 | 0 | 0 | 0857.HK |
2005-01-20T00:00:00 | 4.25 | 4.275 | 4.2 | 4.225 | 65,800,100 | 0 | 0 | 0857.HK |
2005-01-21T00:00:00 | 4.225 | 4.25 | 4.2 | 4.2 | 38,362,000 | 0 | 0 | 0857.HK |
2005-01-24T00:00:00 | 4.25 | 4.275 | 4.2 | 4.2 | 64,430,940 | 0 | 0 | 0857.HK |
2005-01-25T00:00:00 | 4.25 | 4.3 | 4.225 | 4.275 | 86,480,965 | 0 | 0 | 0857.HK |
2005-01-26T00:00:00 | 4.275 | 4.325 | 4.275 | 4.3 | 104,421,310 | 0 | 0 | 0857.HK |
2005-01-27T00:00:00 | 4.325 | 4.375 | 4.3 | 4.3 | 117,360,873 | 0 | 0 | 0857.HK |
2005-01-28T00:00:00 | 4.35 | 4.35 | 4.275 | 4.3 | 56,725,506 | 0 | 0 | 0857.HK |
2005-01-31T00:00:00 | 4.3 | 4.325 | 4.275 | 4.325 | 55,886,006 | 0 | 0 | 0857.HK |
2005-02-01T00:00:00 | 4.35 | 4.375 | 4.3 | 4.325 | 82,161,752 | 0 | 0 | 0857.HK |
2005-02-02T00:00:00 | 4.325 | 4.35 | 4.275 | 4.325 | 83,673,900 | 0 | 0 | 0857.HK |
2005-02-03T00:00:00 | 4.325 | 4.35 | 4.3 | 4.3 | 50,230,300 | 0 | 0 | 0857.HK |
2005-02-04T00:00:00 | 4.325 | 4.375 | 4.325 | 4.325 | 83,025,620 | 0 | 0 | 0857.HK |
2005-02-07T00:00:00 | 4.4 | 4.475 | 4.4 | 4.45 | 155,115,516 | 0 | 0 | 0857.HK |
2005-02-08T00:00:00 | 4.475 | 4.475 | 4.46 | 4.46 | 53,670,292 | 0 | 0 | 0857.HK |
2005-02-14T00:00:00 | 4.575 | 4.6 | 4.55 | 4.6 | 149,070,256 | 0 | 0 | 0857.HK |
2005-02-15T00:00:00 | 4.6 | 4.625 | 4.575 | 4.625 | 136,224,200 | 0 | 0 | 0857.HK |
2005-02-16T00:00:00 | 4.65 | 4.65 | 4.575 | 4.6 | 103,963,642 | 0 | 0 | 0857.HK |
2005-02-17T00:00:00 | 4.65 | 4.7 | 4.625 | 4.675 | 116,052,883 | 0 | 0 | 0857.HK |
2005-02-18T00:00:00 | 4.625 | 4.65 | 4.6 | 4.625 | 61,445,478 | 0 | 0 | 0857.HK |
2005-02-21T00:00:00 | 4.675 | 4.7 | 4.65 | 4.675 | 50,151,000 | 0 | 0 | 0857.HK |
2005-02-22T00:00:00 | 4.7 | 4.725 | 4.675 | 4.7 | 81,219,933 | 0 | 0 | 0857.HK |
2005-02-23T00:00:00 | 4.7 | 4.7 | 4.625 | 4.65 | 73,884,400 | 0 | 0 | 0857.HK |
2005-02-24T00:00:00 | 4.675 | 4.7 | 4.675 | 4.675 | 56,722,200 | 0 | 0 | 0857.HK |
2005-02-25T00:00:00 | 4.775 | 4.85 | 4.775 | 4.8 | 134,545,902 | 0 | 0 | 0857.HK |
2005-02-28T00:00:00 | 4.95 | 4.975 | 4.9 | 4.925 | 200,336,953 | 0 | 0 | 0857.HK |
2005-03-01T00:00:00 | 4.925 | 4.925 | 4.85 | 4.925 | 113,542,500 | 0 | 0 | 0857.HK |
2005-03-02T00:00:00 | 4.9 | 4.9 | 4.7 | 4.725 | 235,423,804 | 0 | 0 | 0857.HK |
2005-03-03T00:00:00 | 4.8 | 4.825 | 4.725 | 4.75 | 141,308,300 | 0 | 0 | 0857.HK |
2005-03-04T00:00:00 | 4.8 | 4.825 | 4.7 | 4.725 | 134,955,047 | 0 | 0 | 0857.HK |
2005-03-07T00:00:00 | 4.825 | 4.85 | 4.8 | 4.825 | 84,927,000 | 0 | 0 | 0857.HK |
2005-03-08T00:00:00 | 4.825 | 4.975 | 4.825 | 4.95 | 198,743,922 | 0 | 0 | 0857.HK |
2005-03-09T00:00:00 | 4.975 | 5.1 | 4.975 | 4.975 | 193,600,561 | 0 | 0 | 0857.HK |
2005-03-10T00:00:00 | 4.925 | 5.05 | 4.875 | 4.925 | 224,070,622 | 0 | 0 | 0857.HK |
2005-03-11T00:00:00 | 4.9 | 4.9 | 4.85 | 4.85 | 77,525,400 | 0 | 0 | 0857.HK |
2005-03-14T00:00:00 | 4.875 | 4.95 | 4.85 | 4.9 | 72,160,922 | 0 | 0 | 0857.HK |
2005-03-15T00:00:00 | 4.95 | 5.05 | 4.9 | 4.9 | 170,099,169 | 0 | 0 | 0857.HK |
2005-03-16T00:00:00 | 4.875 | 4.95 | 4.85 | 4.95 | 92,608,000 | 0 | 0 | 0857.HK |
2005-03-17T00:00:00 | 4.875 | 4.975 | 4.85 | 4.925 | 111,603,000 | 0 | 0 | 0857.HK |
2005-03-18T00:00:00 | 5.05 | 5.05 | 4.975 | 5.05 | 106,050,000 | 0 | 0 | 0857.HK |
2005-03-21T00:00:00 | 5.05 | 5.15 | 5.05 | 5.1 | 105,114,452 | 0 | 0 | 0857.HK |
2005-03-22T00:00:00 | 5.1 | 5.15 | 4.95 | 4.95 | 138,396,942 | 0 | 0 | 0857.HK |
2005-03-23T00:00:00 | 4.925 | 4.925 | 4.8 | 4.825 | 163,334,000 | 0 | 0 | 0857.HK |
2005-03-24T00:00:00 | 4.825 | 4.825 | 4.725 | 4.775 | 127,635,900 | 0 | 0 | 0857.HK |
2005-03-29T00:00:00 | 4.775 | 4.825 | 4.7 | 4.8 | 88,371,000 | 0 | 0 | 0857.HK |
2005-03-30T00:00:00 | 4.75 | 4.875 | 4.75 | 4.85 | 83,808,000 | 0 | 0 | 0857.HK |
2005-03-31T00:00:00 | 4.875 | 4.9 | 4.85 | 4.85 | 81,586,820 | 0 | 0 | 0857.HK |
2005-04-01T00:00:00 | 4.95 | 5.05 | 4.925 | 5 | 151,692,000 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.