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 |
|---|---|---|---|---|---|---|---|---|
2005-08-26T00:00:00 | 6.5 | 6.55 | 6.45 | 6.5 | 145,145,000 | 0 | 0 | 0857.HK |
2005-08-29T00:00:00 | 6.5 | 6.55 | 6.4 | 6.5 | 154,924,000 | 0 | 0 | 0857.HK |
2005-08-30T00:00:00 | 6.45 | 6.45 | 6.25 | 6.25 | 211,229,825 | 0 | 0 | 0857.HK |
2005-08-31T00:00:00 | 6.3 | 6.3 | 6.3 | 6.3 | 0 | 0 | 0 | 0857.HK |
2005-09-01T00:00:00 | 6.3 | 6.45 | 6.25 | 6.35 | 384,740,737 | 0 | 0 | 0857.HK |
2005-09-02T00:00:00 | 6.45 | 6.5 | 6.4 | 6.45 | 203,682,725 | 0 | 0 | 0857.HK |
2005-09-05T00:00:00 | 6.5 | 6.5 | 6.4 | 6.45 | 101,859,000 | 0 | 0 | 0857.HK |
2005-09-06T00:00:00 | 6.45 | 6.45 | 6.35 | 6.45 | 153,816,900 | 0 | 0 | 0857.HK |
2005-09-07T00:00:00 | 6.3 | 6.3 | 6.2 | 6.3 | 102,577,467 | 0.18491 | 0 | 0857.HK |
2005-09-08T00:00:00 | 6.3 | 6.3 | 6.1 | 6.2 | 184,850,700 | 0 | 0 | 0857.HK |
2005-09-09T00:00:00 | 6.2 | 6.2 | 6.15 | 6.2 | 85,649,433 | 0 | 0 | 0857.HK |
2005-09-12T00:00:00 | 6.25 | 6.3 | 6.2 | 6.25 | 94,989,033 | 0 | 0 | 0857.HK |
2005-09-13T00:00:00 | 6.25 | 6.25 | 6.15 | 6.2 | 90,918,577 | 0 | 0 | 0857.HK |
2005-09-14T00:00:00 | 6.15 | 6.15 | 6 | 6.15 | 150,074,389 | 0 | 0 | 0857.HK |
2005-09-15T00:00:00 | 6.15 | 6.25 | 6.15 | 6.2 | 185,863,500 | 0 | 0 | 0857.HK |
2005-09-16T00:00:00 | 6.2 | 6.25 | 6.15 | 6.2 | 102,195,970 | 0 | 0 | 0857.HK |
2005-09-20T00:00:00 | 6.3 | 6.4 | 6.25 | 6.4 | 259,665,000 | 0 | 0 | 0857.HK |
2005-09-21T00:00:00 | 6.4 | 6.45 | 6.35 | 6.35 | 163,720,500 | 0 | 0 | 0857.HK |
2005-09-22T00:00:00 | 6.4 | 6.4 | 6.3 | 6.35 | 124,065,000 | 0 | 0 | 0857.HK |
2005-09-23T00:00:00 | 6.3 | 6.35 | 6.25 | 6.3 | 133,616,098 | 0 | 0 | 0857.HK |
2005-09-26T00:00:00 | 6.25 | 6.3 | 6.2 | 6.25 | 97,963,400 | 0 | 0 | 0857.HK |
2005-09-27T00:00:00 | 6.25 | 6.3 | 6.2 | 6.2 | 80,634,000 | 0 | 0 | 0857.HK |
2005-09-28T00:00:00 | 6.2 | 6.3 | 6.2 | 6.25 | 50,698,000 | 0 | 0 | 0857.HK |
2005-09-29T00:00:00 | 6.3 | 6.5 | 6.3 | 6.5 | 142,442,410 | 0 | 0 | 0857.HK |
2005-09-30T00:00:00 | 6.5 | 6.55 | 6.45 | 6.5 | 144,305,116 | 0 | 0 | 0857.HK |
2005-10-03T00:00:00 | 6.45 | 6.5 | 6.4 | 6.5 | 64,298,652 | 0 | 0 | 0857.HK |
2005-10-04T00:00:00 | 6.5 | 6.55 | 6.4 | 6.5 | 112,644,569 | 0 | 0 | 0857.HK |
2005-10-05T00:00:00 | 6.35 | 6.4 | 6.3 | 6.35 | 141,849,406 | 0 | 0 | 0857.HK |
2005-10-06T00:00:00 | 6.2 | 6.25 | 6.1 | 6.15 | 188,644,775 | 0 | 0 | 0857.HK |
2005-10-07T00:00:00 | 6.05 | 6.25 | 6.05 | 6.2 | 184,205,812 | 0 | 0 | 0857.HK |
2005-10-10T00:00:00 | 6.2 | 6.3 | 6.2 | 6.25 | 61,313,164 | 0 | 0 | 0857.HK |
2005-10-12T00:00:00 | 6.3 | 6.3 | 6.15 | 6.15 | 79,255,396 | 0 | 0 | 0857.HK |
2005-10-13T00:00:00 | 6.1 | 6.15 | 6.05 | 6.05 | 107,590,500 | 0 | 0 | 0857.HK |
2005-10-14T00:00:00 | 6 | 6.05 | 5.85 | 5.9 | 269,734,110 | 0 | 0 | 0857.HK |
2005-10-17T00:00:00 | 5.95 | 6 | 5.9 | 5.95 | 115,396,525 | 0 | 0 | 0857.HK |
2005-10-18T00:00:00 | 6 | 6.05 | 5.95 | 6.05 | 97,865,800 | 0 | 0 | 0857.HK |
2005-10-19T00:00:00 | 5.9 | 5.95 | 5.8 | 5.85 | 189,984,000 | 0 | 0 | 0857.HK |
2005-10-20T00:00:00 | 5.85 | 5.95 | 5.8 | 5.85 | 103,516,879 | 0 | 0 | 0857.HK |
2005-10-21T00:00:00 | 5.7 | 5.75 | 5.6 | 5.7 | 213,635,396 | 0 | 0 | 0857.HK |
2005-10-24T00:00:00 | 5.7 | 5.75 | 5.6 | 5.65 | 107,958,000 | 0 | 0 | 0857.HK |
2005-10-25T00:00:00 | 5.75 | 5.8 | 5.7 | 5.8 | 126,359,923 | 0 | 0 | 0857.HK |
2005-10-26T00:00:00 | 5.9 | 5.95 | 5.85 | 5.9 | 158,046,542 | 0 | 0 | 0857.HK |
2005-10-27T00:00:00 | 5.85 | 5.9 | 5.85 | 5.85 | 52,593,033 | 0 | 0 | 0857.HK |
2005-10-28T00:00:00 | 5.75 | 5.85 | 5.75 | 5.75 | 103,356,430 | 0 | 0 | 0857.HK |
2005-10-31T00:00:00 | 5.85 | 5.95 | 5.8 | 5.9 | 96,245,889 | 0 | 0 | 0857.HK |
2005-11-01T00:00:00 | 5.95 | 6 | 5.9 | 5.95 | 105,820,630 | 0 | 0 | 0857.HK |
2005-11-02T00:00:00 | 5.95 | 6 | 5.9 | 6 | 70,658,060 | 0 | 0 | 0857.HK |
2005-11-03T00:00:00 | 6 | 6 | 5.95 | 5.95 | 52,091,826 | 0 | 0 | 0857.HK |
2005-11-04T00:00:00 | 6 | 6.1 | 5.95 | 6.05 | 89,301,755 | 0 | 0 | 0857.HK |
2005-11-07T00:00:00 | 6 | 6 | 5.85 | 5.95 | 98,905,332 | 0 | 0 | 0857.HK |
2005-11-08T00:00:00 | 5.9 | 5.95 | 5.85 | 5.85 | 75,969,714 | 0 | 0 | 0857.HK |
2005-11-09T00:00:00 | 5.9 | 6 | 5.85 | 5.95 | 87,838,395 | 0 | 0 | 0857.HK |
2005-11-10T00:00:00 | 5.95 | 5.95 | 5.85 | 5.95 | 89,469,000 | 0 | 0 | 0857.HK |
2005-11-11T00:00:00 | 5.8 | 5.9 | 5.8 | 5.85 | 72,357,574 | 0 | 0 | 0857.HK |
2005-11-14T00:00:00 | 5.8 | 5.85 | 5.7 | 5.8 | 141,896,449 | 0 | 0 | 0857.HK |
2005-11-15T00:00:00 | 5.75 | 5.9 | 5.75 | 5.85 | 95,471,920 | 0 | 0 | 0857.HK |
2005-11-16T00:00:00 | 5.9 | 5.95 | 5.85 | 5.9 | 63,310,700 | 0 | 0 | 0857.HK |
2005-11-17T00:00:00 | 5.95 | 6 | 5.9 | 6 | 119,898,083 | 0 | 0 | 0857.HK |
2005-11-18T00:00:00 | 6.05 | 6.05 | 6 | 6.05 | 80,765,802 | 0 | 0 | 0857.HK |
2005-11-21T00:00:00 | 6.05 | 6.1 | 5.95 | 6 | 57,072,312 | 0 | 0 | 0857.HK |
2005-11-22T00:00:00 | 6.05 | 6.05 | 6 | 6.05 | 30,170,000 | 0 | 0 | 0857.HK |
2005-11-23T00:00:00 | 6.1 | 6.2 | 6.05 | 6.2 | 138,501,152 | 0 | 0 | 0857.HK |
2005-11-24T00:00:00 | 6.15 | 6.2 | 6.1 | 6.15 | 73,403,560 | 0 | 0 | 0857.HK |
2005-11-25T00:00:00 | 6.15 | 6.15 | 6.05 | 6.1 | 83,255,305 | 0 | 0 | 0857.HK |
2005-11-28T00:00:00 | 6.1 | 6.15 | 6.05 | 6.15 | 60,549,400 | 0 | 0 | 0857.HK |
2005-11-29T00:00:00 | 6.05 | 6.1 | 6.05 | 6.05 | 66,854,696 | 0 | 0 | 0857.HK |
2005-11-30T00:00:00 | 6.1 | 6.1 | 6.05 | 6.05 | 62,140,571 | 0 | 0 | 0857.HK |
2005-12-01T00:00:00 | 6.1 | 6.2 | 6.05 | 6.15 | 112,753,291 | 0 | 0 | 0857.HK |
2005-12-02T00:00:00 | 6.25 | 6.3 | 6.2 | 6.2 | 123,156,523 | 0 | 0 | 0857.HK |
2005-12-05T00:00:00 | 6.3 | 6.3 | 6.2 | 6.25 | 119,368,495 | 0 | 0 | 0857.HK |
2005-12-06T00:00:00 | 6.3 | 6.35 | 6.2 | 6.25 | 117,315,658 | 0 | 0 | 0857.HK |
2005-12-07T00:00:00 | 6.3 | 6.4 | 6.25 | 6.4 | 216,634,187 | 0 | 0 | 0857.HK |
2005-12-08T00:00:00 | 6.35 | 6.4 | 6.25 | 6.35 | 133,517,500 | 0 | 0 | 0857.HK |
2005-12-09T00:00:00 | 6.4 | 6.4 | 6.3 | 6.4 | 88,799,206 | 0 | 0 | 0857.HK |
2005-12-12T00:00:00 | 6.4 | 6.4 | 6.3 | 6.35 | 94,057,008 | 0 | 0 | 0857.HK |
2005-12-13T00:00:00 | 6.35 | 6.4 | 6.35 | 6.4 | 46,994,903 | 0 | 0 | 0857.HK |
2005-12-14T00:00:00 | 6.35 | 6.4 | 6.3 | 6.35 | 91,657,778 | 0 | 0 | 0857.HK |
2005-12-15T00:00:00 | 6.35 | 6.4 | 6.3 | 6.35 | 72,316,502 | 0 | 0 | 0857.HK |
2005-12-16T00:00:00 | 6.4 | 6.4 | 6.3 | 6.35 | 78,685,500 | 0 | 0 | 0857.HK |
2005-12-19T00:00:00 | 6.3 | 6.35 | 6.25 | 6.35 | 76,769,800 | 0 | 0 | 0857.HK |
2005-12-20T00:00:00 | 6.3 | 6.4 | 6.3 | 6.3 | 83,864,159 | 0 | 0 | 0857.HK |
2005-12-21T00:00:00 | 6.35 | 6.4 | 6.3 | 6.35 | 59,529,371 | 0 | 0 | 0857.HK |
2005-12-22T00:00:00 | 6.4 | 6.4 | 6.3 | 6.35 | 54,092,000 | 0 | 0 | 0857.HK |
2005-12-23T00:00:00 | 6.35 | 6.35 | 6.3 | 6.3 | 49,039,113 | 0 | 0 | 0857.HK |
2005-12-28T00:00:00 | 6.3 | 6.35 | 6.25 | 6.3 | 79,625,670 | 0 | 0 | 0857.HK |
2005-12-29T00:00:00 | 6.35 | 6.4 | 6.3 | 6.35 | 88,132,346 | 0 | 0 | 0857.HK |
2005-12-30T00:00:00 | 6.3 | 6.35 | 6.25 | 6.3 | 58,261,950 | 0 | 0 | 0857.HK |
2006-01-03T00:00:00 | 6.35 | 6.4 | 6.3 | 6.35 | 48,418,000 | 0 | 0 | 0857.HK |
2006-01-04T00:00:00 | 6.45 | 6.6 | 6.45 | 6.55 | 236,727,646 | 0 | 0 | 0857.HK |
2006-01-05T00:00:00 | 6.6 | 6.65 | 6.55 | 6.55 | 135,329,238 | 0 | 0 | 0857.HK |
2006-01-06T00:00:00 | 6.5 | 6.6 | 6.5 | 6.55 | 93,118,220 | 0 | 0 | 0857.HK |
2006-01-09T00:00:00 | 6.65 | 6.8 | 6.6 | 6.8 | 189,708,976 | 0 | 0 | 0857.HK |
2006-01-10T00:00:00 | 6.8 | 6.8 | 6.7 | 6.75 | 142,578,069 | 0 | 0 | 0857.HK |
2006-01-11T00:00:00 | 6.75 | 6.9 | 6.75 | 6.85 | 170,519,511 | 0 | 0 | 0857.HK |
2006-01-12T00:00:00 | 6.9 | 6.95 | 6.8 | 6.9 | 128,224,128 | 0 | 0 | 0857.HK |
2006-01-13T00:00:00 | 6.85 | 7 | 6.85 | 6.95 | 149,923,230 | 0 | 0 | 0857.HK |
2006-01-16T00:00:00 | 7 | 7.3 | 6.95 | 7.25 | 308,501,905 | 0 | 0 | 0857.HK |
2006-01-17T00:00:00 | 7.4 | 7.55 | 7.2 | 7.3 | 360,066,450 | 0 | 0 | 0857.HK |
2006-01-18T00:00:00 | 7.25 | 7.5 | 7.2 | 7.4 | 275,142,336 | 0 | 0 | 0857.HK |
2006-01-19T00:00:00 | 7.4 | 7.5 | 7.35 | 7.45 | 174,586,610 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.