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 |
|---|---|---|---|---|---|---|---|---|
2005-04-04T00:00:00 | 5 | 5.1 | 5 | 5.1 | 134,572,500 | 0 | 0 | 0857.HK |
2005-04-06T00:00:00 | 5 | 5.05 | 4.95 | 4.975 | 117,151,102 | 0 | 0 | 0857.HK |
2005-04-07T00:00:00 | 5.05 | 5.05 | 4.975 | 5 | 79,248,854 | 0 | 0 | 0857.HK |
2005-04-08T00:00:00 | 5.05 | 5.05 | 4.975 | 5 | 58,689,000 | 0 | 0 | 0857.HK |
2005-04-11T00:00:00 | 4.975 | 5 | 4.95 | 4.95 | 61,390,158 | 0 | 0 | 0857.HK |
2005-04-12T00:00:00 | 4.95 | 4.975 | 4.925 | 4.925 | 77,296,885 | 0 | 0 | 0857.HK |
2005-04-13T00:00:00 | 4.9 | 4.925 | 4.875 | 4.9 | 118,824,704 | 0 | 0 | 0857.HK |
2005-04-14T00:00:00 | 4.825 | 4.85 | 4.8 | 4.825 | 91,864,100 | 0 | 0 | 0857.HK |
2005-04-15T00:00:00 | 4.8 | 4.875 | 4.775 | 4.775 | 116,857,523 | 0 | 0 | 0857.HK |
2005-04-18T00:00:00 | 4.7 | 4.775 | 4.675 | 4.7 | 172,167,341 | 0 | 0 | 0857.HK |
2005-04-19T00:00:00 | 4.75 | 4.8 | 4.725 | 4.775 | 52,522,808 | 0 | 0 | 0857.HK |
2005-04-20T00:00:00 | 4.825 | 4.85 | 4.8 | 4.825 | 67,120,600 | 0 | 0 | 0857.HK |
2005-04-21T00:00:00 | 4.775 | 4.9 | 4.775 | 4.85 | 133,438,223 | 0 | 0 | 0857.HK |
2005-04-22T00:00:00 | 4.775 | 4.8 | 4.75 | 4.775 | 92,385,969 | 0.172942 | 0 | 0857.HK |
2005-04-25T00:00:00 | 4.825 | 4.825 | 4.75 | 4.775 | 62,128,906 | 0 | 0 | 0857.HK |
2005-04-26T00:00:00 | 4.85 | 4.9 | 4.8 | 4.875 | 117,618,000 | 0 | 0 | 0857.HK |
2005-04-27T00:00:00 | 4.85 | 4.875 | 4.825 | 4.825 | 37,909,700 | 0 | 0 | 0857.HK |
2005-04-28T00:00:00 | 4.775 | 4.8 | 4.75 | 4.8 | 62,051,475 | 0 | 0 | 0857.HK |
2005-04-29T00:00:00 | 4.68 | 4.68 | 4.65 | 4.65 | 151,131,968 | 0 | 0 | 0857.HK |
2005-05-03T00:00:00 | 4.7 | 4.725 | 4.65 | 4.675 | 93,842,146 | 0 | 0 | 0857.HK |
2005-05-04T00:00:00 | 4.7 | 4.7 | 4.65 | 4.7 | 61,493,325 | 0 | 0 | 0857.HK |
2005-05-05T00:00:00 | 4.775 | 4.775 | 4.725 | 4.775 | 79,336,430 | 0 | 0 | 0857.HK |
2005-05-06T00:00:00 | 4.8 | 4.8 | 4.75 | 4.75 | 47,916,820 | 0 | 0 | 0857.HK |
2005-05-09T00:00:00 | 4.8 | 4.85 | 4.775 | 4.8 | 85,716,395 | 0 | 0 | 0857.HK |
2005-05-10T00:00:00 | 4.85 | 4.875 | 4.825 | 4.85 | 82,572,186 | 0 | 0 | 0857.HK |
2005-05-11T00:00:00 | 4.875 | 4.925 | 4.825 | 4.875 | 92,212,000 | 0 | 0 | 0857.HK |
2005-05-12T00:00:00 | 4.9 | 4.925 | 4.85 | 4.875 | 90,256,500 | 0 | 0 | 0857.HK |
2005-05-13T00:00:00 | 4.79 | 4.79 | 4.775 | 4.775 | 64,209,918 | 0 | 0 | 0857.HK |
2005-05-17T00:00:00 | 4.75 | 4.775 | 4.675 | 4.725 | 99,029,455 | 0 | 0 | 0857.HK |
2005-05-18T00:00:00 | 4.725 | 4.775 | 4.725 | 4.75 | 63,305,709 | 0 | 0 | 0857.HK |
2005-05-19T00:00:00 | 4.775 | 4.8 | 4.75 | 4.775 | 57,381,773 | 0 | 0 | 0857.HK |
2005-05-20T00:00:00 | 4.8 | 4.85 | 4.775 | 4.85 | 80,907,342 | 0 | 0 | 0857.HK |
2005-05-23T00:00:00 | 4.85 | 4.85 | 4.775 | 4.775 | 62,634,000 | 0 | 0 | 0857.HK |
2005-05-24T00:00:00 | 4.8 | 4.85 | 4.8 | 4.825 | 65,847,265 | 0 | 0 | 0857.HK |
2005-05-25T00:00:00 | 4.825 | 4.85 | 4.8 | 4.85 | 85,538,000 | 0 | 0 | 0857.HK |
2005-05-26T00:00:00 | 4.875 | 4.9 | 4.85 | 4.85 | 77,533,500 | 0 | 0 | 0857.HK |
2005-05-27T00:00:00 | 4.9 | 4.95 | 4.9 | 4.925 | 87,547,382 | 0 | 0 | 0857.HK |
2005-05-30T00:00:00 | 5 | 5 | 4.95 | 4.95 | 53,254,800 | 0 | 0 | 0857.HK |
2005-05-31T00:00:00 | 4.975 | 5 | 4.925 | 5 | 86,348,830 | 0 | 0 | 0857.HK |
2005-06-01T00:00:00 | 5 | 5 | 4.95 | 4.95 | 108,462,030 | 0 | 0 | 0857.HK |
2005-06-02T00:00:00 | 5.05 | 5.05 | 4.95 | 4.975 | 119,105,374 | 0 | 0 | 0857.HK |
2005-06-03T00:00:00 | 5 | 5.05 | 4.975 | 5.05 | 123,127,734 | 0 | 0 | 0857.HK |
2005-06-06T00:00:00 | 5 | 5.25 | 5 | 5.15 | 162,782,700 | 0 | 0 | 0857.HK |
2005-06-07T00:00:00 | 5.15 | 5.3 | 5.15 | 5.25 | 134,431,705 | 0 | 0 | 0857.HK |
2005-06-08T00:00:00 | 5.3 | 5.4 | 5.2 | 5.3 | 153,909,943 | 0 | 0 | 0857.HK |
2005-06-09T00:00:00 | 5.3 | 5.3 | 5.3 | 5.3 | 18,089,000 | 0 | 0 | 0857.HK |
2005-06-10T00:00:00 | 5.45 | 5.5 | 5.4 | 5.4 | 174,658,218 | 0 | 0 | 0857.HK |
2005-06-13T00:00:00 | 5.4 | 5.5 | 5.35 | 5.4 | 66,476,280 | 0 | 0 | 0857.HK |
2005-06-14T00:00:00 | 5.4 | 5.4 | 5.2 | 5.2 | 187,611,376 | 0 | 0 | 0857.HK |
2005-06-15T00:00:00 | 5.25 | 5.35 | 5.25 | 5.3 | 111,669,458 | 0 | 0 | 0857.HK |
2005-06-16T00:00:00 | 5.35 | 5.5 | 5.3 | 5.45 | 115,653,000 | 0 | 0 | 0857.HK |
2005-06-17T00:00:00 | 5.45 | 5.5 | 5.35 | 5.35 | 140,257,406 | 0 | 0 | 0857.HK |
2005-06-20T00:00:00 | 5.5 | 5.6 | 5.45 | 5.6 | 122,142,000 | 0 | 0 | 0857.HK |
2005-06-21T00:00:00 | 5.55 | 5.65 | 5.45 | 5.6 | 128,359,350 | 0 | 0 | 0857.HK |
2005-06-22T00:00:00 | 5.6 | 5.75 | 5.55 | 5.65 | 174,399,610 | 0 | 0 | 0857.HK |
2005-06-23T00:00:00 | 5.75 | 5.8 | 5.65 | 5.7 | 121,278,826 | 0 | 0 | 0857.HK |
2005-06-24T00:00:00 | 5.7 | 5.8 | 5.7 | 5.75 | 66,686,863 | 0 | 0 | 0857.HK |
2005-06-27T00:00:00 | 5.75 | 5.8 | 5.65 | 5.65 | 74,429,400 | 0 | 0 | 0857.HK |
2005-06-28T00:00:00 | 5.7 | 5.95 | 5.7 | 5.85 | 138,433,756 | 0 | 0 | 0857.HK |
2005-06-29T00:00:00 | 5.8 | 5.9 | 5.7 | 5.8 | 145,354,847 | 0 | 0 | 0857.HK |
2005-06-30T00:00:00 | 5.85 | 5.85 | 5.7 | 5.75 | 68,051,720 | 0 | 0 | 0857.HK |
2005-07-04T00:00:00 | 5.8 | 5.9 | 5.8 | 5.9 | 63,096,400 | 0 | 0 | 0857.HK |
2005-07-05T00:00:00 | 5.9 | 6.1 | 5.85 | 5.95 | 142,344,804 | 0 | 0 | 0857.HK |
2005-07-06T00:00:00 | 6 | 6.2 | 6 | 6.15 | 118,952,933 | 0 | 0 | 0857.HK |
2005-07-07T00:00:00 | 6.15 | 6.25 | 6 | 6.05 | 132,577,000 | 0 | 0 | 0857.HK |
2005-07-08T00:00:00 | 6.1 | 6.15 | 5.9 | 5.95 | 94,120,600 | 0 | 0 | 0857.HK |
2005-07-11T00:00:00 | 6 | 6.1 | 5.85 | 6 | 140,148,287 | 0 | 0 | 0857.HK |
2005-07-12T00:00:00 | 6.05 | 6.15 | 6 | 6.1 | 76,060,500 | 0 | 0 | 0857.HK |
2005-07-13T00:00:00 | 6.1 | 6.25 | 6.05 | 6.25 | 121,664,626 | 0 | 0 | 0857.HK |
2005-07-14T00:00:00 | 6.15 | 6.2 | 6.1 | 6.15 | 112,451,709 | 0 | 0 | 0857.HK |
2005-07-15T00:00:00 | 6 | 6.1 | 6 | 6 | 130,856,432 | 0 | 0 | 0857.HK |
2005-07-18T00:00:00 | 6 | 6.1 | 6 | 6.05 | 59,927,300 | 0 | 0 | 0857.HK |
2005-07-19T00:00:00 | 5.95 | 6.05 | 5.95 | 5.95 | 58,691,830 | 0 | 0 | 0857.HK |
2005-07-20T00:00:00 | 6.05 | 6.2 | 6.05 | 6.05 | 115,035,000 | 0 | 0 | 0857.HK |
2005-07-21T00:00:00 | 6.15 | 6.55 | 6.1 | 6.45 | 281,420,080 | 0 | 0 | 0857.HK |
2005-07-22T00:00:00 | 6.45 | 6.5 | 6.25 | 6.45 | 250,876,580 | 0 | 0 | 0857.HK |
2005-07-25T00:00:00 | 6.45 | 6.7 | 6.4 | 6.65 | 187,490,263 | 0 | 0 | 0857.HK |
2005-07-26T00:00:00 | 6.7 | 6.85 | 6.65 | 6.7 | 103,914,128 | 0 | 0 | 0857.HK |
2005-07-27T00:00:00 | 6.7 | 6.9 | 6.6 | 6.8 | 178,327,860 | 0 | 0 | 0857.HK |
2005-07-28T00:00:00 | 6.8 | 6.9 | 6.7 | 6.75 | 150,338,300 | 0 | 0 | 0857.HK |
2005-07-29T00:00:00 | 6.8 | 7.05 | 6.8 | 6.95 | 152,876,119 | 0 | 0 | 0857.HK |
2005-08-01T00:00:00 | 7 | 7.15 | 6.95 | 7.1 | 112,196,700 | 0 | 0 | 0857.HK |
2005-08-02T00:00:00 | 7.15 | 7.45 | 7.1 | 7.3 | 123,908,200 | 0 | 0 | 0857.HK |
2005-08-03T00:00:00 | 7.35 | 7.35 | 6.95 | 7.05 | 224,377,768 | 0 | 0 | 0857.HK |
2005-08-04T00:00:00 | 6.9 | 7.15 | 6.85 | 6.9 | 152,689,336 | 0 | 0 | 0857.HK |
2005-08-05T00:00:00 | 6.85 | 6.9 | 6.75 | 6.9 | 129,085,150 | 0 | 0 | 0857.HK |
2005-08-08T00:00:00 | 6.95 | 7.1 | 6.9 | 7.05 | 83,180,350 | 0 | 0 | 0857.HK |
2005-08-09T00:00:00 | 7.15 | 7.2 | 7 | 7 | 101,950,364 | 0 | 0 | 0857.HK |
2005-08-10T00:00:00 | 7.05 | 7.1 | 6.9 | 7.05 | 70,932,000 | 0 | 0 | 0857.HK |
2005-08-11T00:00:00 | 7.15 | 7.2 | 7 | 7.15 | 97,777,816 | 0 | 0 | 0857.HK |
2005-08-12T00:00:00 | 7.15 | 7.25 | 7.1 | 7.2 | 56,442,820 | 0 | 0 | 0857.HK |
2005-08-15T00:00:00 | 7.2 | 7.2 | 7.05 | 7.2 | 67,663,399 | 0 | 0 | 0857.HK |
2005-08-16T00:00:00 | 7.15 | 7.15 | 6.95 | 7.05 | 73,667,220 | 0 | 0 | 0857.HK |
2005-08-17T00:00:00 | 6.9 | 6.9 | 6.65 | 6.8 | 177,012,000 | 0 | 0 | 0857.HK |
2005-08-18T00:00:00 | 6.65 | 6.7 | 6.4 | 6.55 | 212,218,613 | 0 | 0 | 0857.HK |
2005-08-19T00:00:00 | 6.4 | 6.4 | 6.25 | 6.3 | 323,798,042 | 0 | 0 | 0857.HK |
2005-08-22T00:00:00 | 6.45 | 6.5 | 6.25 | 6.35 | 249,576,800 | 0 | 0 | 0857.HK |
2005-08-23T00:00:00 | 6.4 | 6.5 | 6.3 | 6.35 | 278,514,920 | 0 | 0 | 0857.HK |
2005-08-24T00:00:00 | 6.3 | 6.5 | 6.2 | 6.25 | 181,515,120 | 0 | 0 | 0857.HK |
2005-08-25T00:00:00 | 6.25 | 6.5 | 6.25 | 6.45 | 190,638,000 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.