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 |
|---|---|---|---|---|---|---|---|---|
2006-01-20T00:00:00 | 7.6 | 7.75 | 7.45 | 7.55 | 233,190,500 | 0 | 0 | 0857.HK |
2006-01-23T00:00:00 | 7.45 | 7.55 | 7.4 | 7.55 | 114,719,784 | 0 | 0 | 0857.HK |
2006-01-24T00:00:00 | 7.55 | 7.6 | 7.45 | 7.55 | 92,668,932 | 0 | 0 | 0857.HK |
2006-01-25T00:00:00 | 7.55 | 7.6 | 7.5 | 7.55 | 146,203,500 | 0 | 0 | 0857.HK |
2006-01-26T00:00:00 | 7.45 | 7.45 | 7.3 | 7.35 | 170,600,180 | 0 | 0 | 0857.HK |
2006-01-27T00:00:00 | 7.35 | 7.65 | 7.35 | 7.55 | 191,490,052 | 0 | 0 | 0857.HK |
2006-02-01T00:00:00 | 7.75 | 7.85 | 7.65 | 7.85 | 240,095,341 | 0 | 0 | 0857.HK |
2006-02-02T00:00:00 | 7.85 | 7.85 | 7.6 | 7.65 | 195,269,993 | 0 | 0 | 0857.HK |
2006-02-03T00:00:00 | 7.5 | 7.55 | 7.4 | 7.45 | 156,519,681 | 0 | 0 | 0857.HK |
2006-02-06T00:00:00 | 7.55 | 7.85 | 7.5 | 7.75 | 183,101,452 | 0 | 0 | 0857.HK |
2006-02-07T00:00:00 | 7.85 | 7.95 | 7.75 | 7.9 | 166,187,120 | 0 | 0 | 0857.HK |
2006-02-08T00:00:00 | 7.55 | 7.65 | 7.4 | 7.5 | 208,419,360 | 0 | 0 | 0857.HK |
2006-02-09T00:00:00 | 7.5 | 7.6 | 7.45 | 7.5 | 107,944,940 | 0 | 0 | 0857.HK |
2006-02-10T00:00:00 | 7.5 | 7.6 | 7.45 | 7.6 | 75,416,000 | 0 | 0 | 0857.HK |
2006-02-13T00:00:00 | 7.55 | 7.55 | 7.4 | 7.45 | 130,712,074 | 0 | 0 | 0857.HK |
2006-02-14T00:00:00 | 7.35 | 7.55 | 7.25 | 7.5 | 123,817,990 | 0 | 0 | 0857.HK |
2006-02-15T00:00:00 | 7.45 | 7.5 | 7.3 | 7.5 | 138,598,350 | 0 | 0 | 0857.HK |
2006-02-16T00:00:00 | 7.4 | 7.4 | 7.25 | 7.3 | 180,908,256 | 0 | 0 | 0857.HK |
2006-02-17T00:00:00 | 7.4 | 7.45 | 7.3 | 7.4 | 64,579,537 | 0 | 0 | 0857.HK |
2006-02-20T00:00:00 | 7.45 | 7.7 | 7.45 | 7.65 | 169,098,130 | 0 | 0 | 0857.HK |
2006-02-21T00:00:00 | 7.7 | 7.8 | 7.6 | 7.7 | 124,691,170 | 0 | 0 | 0857.HK |
2006-02-22T00:00:00 | 7.75 | 7.85 | 7.7 | 7.75 | 119,844,000 | 0 | 0 | 0857.HK |
2006-02-23T00:00:00 | 7.75 | 7.75 | 7.55 | 7.65 | 120,894,000 | 0 | 0 | 0857.HK |
2006-02-24T00:00:00 | 7.6 | 7.65 | 7.5 | 7.55 | 85,025,261 | 0 | 0 | 0857.HK |
2006-02-27T00:00:00 | 7.75 | 7.8 | 7.65 | 7.65 | 109,775,000 | 0 | 0 | 0857.HK |
2006-02-28T00:00:00 | 7.6 | 7.65 | 7.5 | 7.6 | 133,583,000 | 0 | 0 | 0857.HK |
2006-03-01T00:00:00 | 7.55 | 7.65 | 7.5 | 7.6 | 89,262,000 | 0 | 0 | 0857.HK |
2006-03-02T00:00:00 | 7.7 | 7.7 | 7.6 | 7.65 | 64,052,100 | 0 | 0 | 0857.HK |
2006-03-03T00:00:00 | 7.7 | 7.75 | 7.65 | 7.65 | 192,064,758 | 0 | 0 | 0857.HK |
2006-03-06T00:00:00 | 7.7 | 7.75 | 7.65 | 7.65 | 67,094,800 | 0 | 0 | 0857.HK |
2006-03-07T00:00:00 | 7.6 | 7.65 | 7.45 | 7.5 | 140,416,308 | 0 | 0 | 0857.HK |
2006-03-08T00:00:00 | 7.45 | 7.5 | 7.3 | 7.45 | 171,294,982 | 0 | 0 | 0857.HK |
2006-03-09T00:00:00 | 7.35 | 7.4 | 7.3 | 7.3 | 90,087,598 | 0 | 0 | 0857.HK |
2006-03-10T00:00:00 | 7.3 | 7.35 | 7.25 | 7.35 | 75,572,652 | 0 | 0 | 0857.HK |
2006-03-13T00:00:00 | 7.4 | 7.45 | 7.3 | 7.45 | 82,166,640 | 0 | 0 | 0857.HK |
2006-03-14T00:00:00 | 7.45 | 7.55 | 7.4 | 7.55 | 94,348,666 | 0 | 0 | 0857.HK |
2006-03-15T00:00:00 | 7.6 | 7.7 | 7.6 | 7.6 | 96,148,460 | 0 | 0 | 0857.HK |
2006-03-16T00:00:00 | 7.65 | 7.65 | 7.55 | 7.65 | 68,935,985 | 0 | 0 | 0857.HK |
2006-03-17T00:00:00 | 7.7 | 7.8 | 7.6 | 7.7 | 127,333,428 | 0 | 0 | 0857.HK |
2006-03-20T00:00:00 | 7.7 | 7.9 | 7.7 | 7.8 | 151,688,112 | 0 | 0 | 0857.HK |
2006-03-21T00:00:00 | 7.65 | 7.8 | 7.55 | 7.8 | 155,502,008 | 0 | 0 | 0857.HK |
2006-03-22T00:00:00 | 7.8 | 8 | 7.7 | 7.8 | 181,497,353 | 0 | 0 | 0857.HK |
2006-03-23T00:00:00 | 7.9 | 8 | 7.8 | 7.9 | 132,949,740 | 0 | 0 | 0857.HK |
2006-03-24T00:00:00 | 8 | 8.15 | 7.95 | 8.05 | 133,662,764 | 0 | 0 | 0857.HK |
2006-03-27T00:00:00 | 8.05 | 8.1 | 7.95 | 8.05 | 117,112,643 | 0 | 0 | 0857.HK |
2006-03-28T00:00:00 | 8.05 | 8.1 | 7.95 | 8 | 118,821,353 | 0 | 0 | 0857.HK |
2006-03-29T00:00:00 | 8 | 8.1 | 7.9 | 7.95 | 115,175,000 | 0 | 0 | 0857.HK |
2006-03-30T00:00:00 | 8 | 8.15 | 8 | 8.1 | 126,224,000 | 0 | 0 | 0857.HK |
2006-03-31T00:00:00 | 8.15 | 8.2 | 8.1 | 8.15 | 87,047,500 | 0 | 0 | 0857.HK |
2006-04-03T00:00:00 | 8.15 | 8.35 | 8.15 | 8.35 | 118,868,527 | 0 | 0 | 0857.HK |
2006-04-04T00:00:00 | 8.35 | 8.45 | 8.2 | 8.35 | 125,587,380 | 0 | 0 | 0857.HK |
2006-04-06T00:00:00 | 8.45 | 8.65 | 8.4 | 8.6 | 192,245,064 | 0 | 0 | 0857.HK |
2006-04-07T00:00:00 | 8.6 | 8.6 | 8.4 | 8.5 | 122,795,500 | 0 | 0 | 0857.HK |
2006-04-10T00:00:00 | 8.4 | 8.5 | 8.35 | 8.45 | 134,902,315 | 0 | 0 | 0857.HK |
2006-04-11T00:00:00 | 8.55 | 8.65 | 8.5 | 8.6 | 75,764,278 | 0 | 0 | 0857.HK |
2006-04-12T00:00:00 | 8.45 | 8.55 | 8.4 | 8.5 | 68,795,723 | 0 | 0 | 0857.HK |
2006-04-13T00:00:00 | 8.5 | 8.5 | 8.4 | 8.5 | 66,552,890 | 0 | 0 | 0857.HK |
2006-04-18T00:00:00 | 8.65 | 8.85 | 8.6 | 8.8 | 192,732,137 | 0 | 0 | 0857.HK |
2006-04-19T00:00:00 | 9 | 9.15 | 8.9 | 9.05 | 164,969,696 | 0 | 0 | 0857.HK |
2006-04-20T00:00:00 | 9.1 | 9.55 | 9 | 9.35 | 199,948,694 | 0 | 0 | 0857.HK |
2006-04-21T00:00:00 | 9.15 | 9.3 | 9 | 9.15 | 199,338,139 | 0 | 0 | 0857.HK |
2006-04-24T00:00:00 | 9.05 | 9.1 | 8.85 | 8.95 | 162,986,233 | 0.211413 | 0 | 0857.HK |
2006-04-25T00:00:00 | 8.8 | 8.85 | 8.5 | 8.7 | 148,790,335 | 0 | 0 | 0857.HK |
2006-04-26T00:00:00 | 8.7 | 8.9 | 8.6 | 8.85 | 107,322,097 | 0 | 0 | 0857.HK |
2006-04-27T00:00:00 | 8.75 | 8.75 | 8.6 | 8.65 | 139,735,800 | 0 | 0 | 0857.HK |
2006-04-28T00:00:00 | 8.65 | 8.65 | 8.4 | 8.55 | 106,260,800 | 0 | 0 | 0857.HK |
2006-05-02T00:00:00 | 8.75 | 8.9 | 8.75 | 8.85 | 118,974,330 | 0 | 0 | 0857.HK |
2006-05-03T00:00:00 | 9.05 | 9.15 | 8.95 | 9.05 | 119,699,208 | 0 | 0 | 0857.HK |
2006-05-04T00:00:00 | 9.05 | 9.35 | 8.95 | 9.25 | 132,828,321 | 0 | 0 | 0857.HK |
2006-05-08T00:00:00 | 9.4 | 9.6 | 9.35 | 9.6 | 127,560,500 | 0 | 0 | 0857.HK |
2006-05-09T00:00:00 | 9.45 | 9.5 | 9.3 | 9.35 | 88,399,876 | 0 | 0 | 0857.HK |
2006-05-10T00:00:00 | 9.4 | 9.45 | 9.25 | 9.35 | 69,673,725 | 0 | 0 | 0857.HK |
2006-05-11T00:00:00 | 9.35 | 9.5 | 9.3 | 9.4 | 81,094,239 | 0 | 0 | 0857.HK |
2006-05-12T00:00:00 | 9.15 | 9.4 | 9.15 | 9.35 | 84,558,000 | 0 | 0 | 0857.HK |
2006-05-15T00:00:00 | 9.05 | 9.15 | 8.9 | 8.95 | 149,684,062 | 0 | 0 | 0857.HK |
2006-05-16T00:00:00 | 8.85 | 8.85 | 8.5 | 8.8 | 186,541,180 | 0 | 0 | 0857.HK |
2006-05-17T00:00:00 | 9 | 9.2 | 8.95 | 9.1 | 106,267,200 | 0 | 0 | 0857.HK |
2006-05-18T00:00:00 | 8.7 | 8.85 | 8.65 | 8.75 | 115,942,280 | 0 | 0 | 0857.HK |
2006-05-19T00:00:00 | 8.65 | 8.85 | 8.65 | 8.8 | 77,851,630 | 0 | 0 | 0857.HK |
2006-05-22T00:00:00 | 8.75 | 8.75 | 8.25 | 8.3 | 171,276,942 | 0 | 0 | 0857.HK |
2006-05-23T00:00:00 | 8.2 | 8.6 | 8.2 | 8.5 | 173,168,399 | 0 | 0 | 0857.HK |
2006-05-24T00:00:00 | 8.55 | 8.65 | 8.35 | 8.55 | 155,368,772 | 0 | 0 | 0857.HK |
2006-05-25T00:00:00 | 8.35 | 8.4 | 8.1 | 8.3 | 126,002,900 | 0 | 0 | 0857.HK |
2006-05-26T00:00:00 | 8.5 | 8.55 | 8.35 | 8.4 | 86,029,200 | 0 | 0 | 0857.HK |
2006-05-29T00:00:00 | 8.55 | 8.55 | 8.45 | 8.5 | 81,663,146 | 0 | 0 | 0857.HK |
2006-05-30T00:00:00 | 8.5 | 8.5 | 8.3 | 8.35 | 77,400,700 | 0 | 0 | 0857.HK |
2006-06-01T00:00:00 | 8.35 | 8.35 | 8 | 8.1 | 135,253,483 | 0 | 0 | 0857.HK |
2006-06-02T00:00:00 | 8.2 | 8.35 | 8.15 | 8.2 | 125,760,919 | 0 | 0 | 0857.HK |
2006-06-05T00:00:00 | 8.35 | 8.45 | 8.3 | 8.3 | 84,829,209 | 0 | 0 | 0857.HK |
2006-06-06T00:00:00 | 8.2 | 8.35 | 8.15 | 8.3 | 69,417,189 | 0 | 0 | 0857.HK |
2006-06-07T00:00:00 | 8.2 | 8.3 | 8.05 | 8.2 | 87,188,960 | 0 | 0 | 0857.HK |
2006-06-08T00:00:00 | 7.75 | 7.9 | 7.65 | 7.75 | 290,539,868 | 0 | 0 | 0857.HK |
2006-06-09T00:00:00 | 7.65 | 7.7 | 7.4 | 7.6 | 230,032,159 | 0 | 0 | 0857.HK |
2006-06-12T00:00:00 | 7.6 | 7.7 | 7.5 | 7.65 | 110,434,288 | 0 | 0 | 0857.HK |
2006-06-13T00:00:00 | 7.3 | 7.45 | 7.25 | 7.25 | 240,850,604 | 0 | 0 | 0857.HK |
2006-06-14T00:00:00 | 7.2 | 7.25 | 7.1 | 7.1 | 186,129,132 | 0 | 0 | 0857.HK |
2006-06-15T00:00:00 | 7.25 | 7.35 | 7.2 | 7.35 | 149,922,400 | 0 | 0 | 0857.HK |
2006-06-16T00:00:00 | 7.75 | 7.8 | 7.65 | 7.7 | 196,235,604 | 0 | 0 | 0857.HK |
2006-06-19T00:00:00 | 7.65 | 7.65 | 7.55 | 7.6 | 51,941,796 | 0 | 0 | 0857.HK |
2006-06-20T00:00:00 | 7.5 | 7.5 | 7.35 | 7.45 | 88,884,103 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.