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 |
|---|---|---|---|---|---|---|---|---|
2006-06-21T00:00:00 | 7.5 | 7.6 | 7.4 | 7.6 | 89,866,075 | 0 | 0 | 0857.HK |
2006-06-22T00:00:00 | 7.7 | 7.75 | 7.65 | 7.7 | 68,679,596 | 0 | 0 | 0857.HK |
2006-06-23T00:00:00 | 7.6 | 7.7 | 7.5 | 7.65 | 62,723,040 | 0 | 0 | 0857.HK |
2006-06-26T00:00:00 | 7.75 | 7.85 | 7.7 | 7.75 | 74,596,343 | 0 | 0 | 0857.HK |
2006-06-27T00:00:00 | 7.8 | 7.95 | 7.8 | 7.9 | 120,783,617 | 0 | 0 | 0857.HK |
2006-06-28T00:00:00 | 7.8 | 7.95 | 7.8 | 7.95 | 66,344,970 | 0 | 0 | 0857.HK |
2006-06-29T00:00:00 | 8.05 | 8.1 | 8 | 8 | 101,620,429 | 0 | 0 | 0857.HK |
2006-06-30T00:00:00 | 8.3 | 8.35 | 8.25 | 8.3 | 184,857,110 | 0 | 0 | 0857.HK |
2006-07-03T00:00:00 | 8.35 | 8.5 | 8.3 | 8.35 | 121,864,147 | 0 | 0 | 0857.HK |
2006-07-04T00:00:00 | 8.5 | 8.55 | 8.35 | 8.45 | 73,019,916 | 0 | 0 | 0857.HK |
2006-07-05T00:00:00 | 8.4 | 8.5 | 8.3 | 8.4 | 69,246,722 | 0 | 0 | 0857.HK |
2006-07-06T00:00:00 | 8.35 | 8.6 | 8.25 | 8.55 | 97,814,084 | 0 | 0 | 0857.HK |
2006-07-07T00:00:00 | 8.6 | 8.65 | 8.5 | 8.55 | 102,531,204 | 0 | 0 | 0857.HK |
2006-07-10T00:00:00 | 8.4 | 8.55 | 8.35 | 8.45 | 71,920,794 | 0 | 0 | 0857.HK |
2006-07-11T00:00:00 | 8.45 | 8.55 | 8.4 | 8.4 | 90,810,013 | 0 | 0 | 0857.HK |
2006-07-12T00:00:00 | 8.45 | 8.6 | 8.45 | 8.55 | 37,873,496 | 0 | 0 | 0857.HK |
2006-07-13T00:00:00 | 8.55 | 8.65 | 8.5 | 8.5 | 84,701,720 | 0 | 0 | 0857.HK |
2006-07-14T00:00:00 | 8.5 | 8.55 | 8.4 | 8.55 | 96,671,542 | 0 | 0 | 0857.HK |
2006-07-17T00:00:00 | 8.55 | 8.55 | 8.4 | 8.45 | 89,690,690 | 0 | 0 | 0857.HK |
2006-07-18T00:00:00 | 8.35 | 8.45 | 8.25 | 8.35 | 101,457,833 | 0 | 0 | 0857.HK |
2006-07-19T00:00:00 | 8.4 | 8.5 | 8.35 | 8.45 | 70,767,436 | 0 | 0 | 0857.HK |
2006-07-20T00:00:00 | 8.55 | 8.6 | 8.5 | 8.6 | 95,396,770 | 0 | 0 | 0857.HK |
2006-07-21T00:00:00 | 8.5 | 8.65 | 8.45 | 8.55 | 72,840,265 | 0 | 0 | 0857.HK |
2006-07-24T00:00:00 | 8.45 | 8.58 | 8.45 | 8.55 | 54,656,766 | 0 | 0 | 0857.HK |
2006-07-25T00:00:00 | 8.73 | 8.75 | 8.64 | 8.72 | 80,011,972 | 0 | 0 | 0857.HK |
2006-07-26T00:00:00 | 8.68 | 8.71 | 8.66 | 8.7 | 46,500,857 | 0 | 0 | 0857.HK |
2006-07-27T00:00:00 | 8.82 | 8.83 | 8.76 | 8.79 | 83,444,702 | 0 | 0 | 0857.HK |
2006-07-28T00:00:00 | 8.83 | 8.88 | 8.81 | 8.87 | 77,582,097 | 0 | 0 | 0857.HK |
2006-07-31T00:00:00 | 8.9 | 8.9 | 8.78 | 8.81 | 45,981,103 | 0 | 0 | 0857.HK |
2006-08-01T00:00:00 | 8.8 | 8.8 | 8.62 | 8.68 | 75,085,250 | 0 | 0 | 0857.HK |
2006-08-02T00:00:00 | 8.69 | 8.7 | 8.64 | 8.68 | 71,594,800 | 0 | 0 | 0857.HK |
2006-08-03T00:00:00 | 8.75 | 8.86 | 8.69 | 8.77 | 86,538,374 | 0 | 0 | 0857.HK |
2006-08-04T00:00:00 | 8.7 | 8.76 | 8.67 | 8.7 | 43,630,590 | 0 | 0 | 0857.HK |
2006-08-07T00:00:00 | 8.73 | 8.83 | 8.7 | 8.81 | 57,237,000 | 0 | 0 | 0857.HK |
2006-08-08T00:00:00 | 8.85 | 8.95 | 8.84 | 8.88 | 71,859,317 | 0 | 0 | 0857.HK |
2006-08-09T00:00:00 | 8.81 | 9.05 | 8.8 | 9.04 | 103,866,574 | 0 | 0 | 0857.HK |
2006-08-10T00:00:00 | 8.98 | 9.1 | 8.98 | 9 | 73,060,918 | 0 | 0 | 0857.HK |
2006-08-11T00:00:00 | 9.05 | 9.16 | 9.02 | 9.08 | 69,562,877 | 0 | 0 | 0857.HK |
2006-08-14T00:00:00 | 9.06 | 9.11 | 9 | 9.09 | 60,942,813 | 0 | 0 | 0857.HK |
2006-08-15T00:00:00 | 9.03 | 9.06 | 9 | 9.01 | 51,407,017 | 0 | 0 | 0857.HK |
2006-08-16T00:00:00 | 9.07 | 9.08 | 9.05 | 9.06 | 42,901,220 | 0 | 0 | 0857.HK |
2006-08-17T00:00:00 | 9.1 | 9.1 | 8.87 | 8.94 | 102,891,022 | 0 | 0 | 0857.HK |
2006-08-18T00:00:00 | 8.77 | 8.8 | 8.73 | 8.76 | 117,737,180 | 0 | 0 | 0857.HK |
2006-08-21T00:00:00 | 8.75 | 8.83 | 8.69 | 8.75 | 79,292,528 | 0 | 0 | 0857.HK |
2006-08-22T00:00:00 | 8.82 | 9.03 | 8.79 | 9.02 | 119,809,087 | 0 | 0 | 0857.HK |
2006-08-23T00:00:00 | 9 | 9.04 | 8.93 | 9.01 | 72,133,069 | 0 | 0 | 0857.HK |
2006-08-24T00:00:00 | 8.88 | 8.95 | 8.8 | 8.93 | 135,517,159 | 0 | 0 | 0857.HK |
2006-08-25T00:00:00 | 8.91 | 8.92 | 8.82 | 8.89 | 65,764,700 | 0 | 0 | 0857.HK |
2006-08-28T00:00:00 | 8.91 | 8.92 | 8.84 | 8.88 | 53,373,727 | 0 | 0 | 0857.HK |
2006-08-29T00:00:00 | 8.84 | 8.92 | 8.84 | 8.9 | 64,444,550 | 0 | 0 | 0857.HK |
2006-08-30T00:00:00 | 8.84 | 8.86 | 8.75 | 8.8 | 118,786,000 | 0 | 0 | 0857.HK |
2006-08-31T00:00:00 | 8.79 | 8.79 | 8.75 | 8.77 | 76,607,996 | 0 | 0 | 0857.HK |
2006-09-01T00:00:00 | 8.75 | 8.75 | 8.68 | 8.73 | 78,511,900 | 0 | 0 | 0857.HK |
2006-09-04T00:00:00 | 8.75 | 8.88 | 8.74 | 8.85 | 107,218,143 | 0 | 0 | 0857.HK |
2006-09-05T00:00:00 | 8.82 | 8.83 | 8.76 | 8.8 | 89,486,760 | 0 | 0 | 0857.HK |
2006-09-06T00:00:00 | 8.6 | 8.64 | 8.44 | 8.52 | 183,462,000 | 0.23777 | 0 | 0857.HK |
2006-09-07T00:00:00 | 8.4 | 8.49 | 8.39 | 8.41 | 148,588,193 | 0 | 0 | 0857.HK |
2006-09-08T00:00:00 | 8.35 | 8.45 | 8.35 | 8.4 | 113,477,106 | 0 | 0 | 0857.HK |
2006-09-11T00:00:00 | 8.3 | 8.37 | 8.22 | 8.29 | 214,093,576 | 0 | 0 | 0857.HK |
2006-09-12T00:00:00 | 8.19 | 8.26 | 8.18 | 8.24 | 184,860,164 | 0 | 0 | 0857.HK |
2006-09-13T00:00:00 | 8.24 | 8.34 | 8.24 | 8.3 | 96,543,858 | 0 | 0 | 0857.HK |
2006-09-14T00:00:00 | 8.39 | 8.41 | 8.35 | 8.38 | 125,458,886 | 0 | 0 | 0857.HK |
2006-09-15T00:00:00 | 8.3 | 8.38 | 8.3 | 8.37 | 66,865,740 | 0 | 0 | 0857.HK |
2006-09-18T00:00:00 | 8.36 | 8.43 | 8.36 | 8.38 | 77,901,542 | 0 | 0 | 0857.HK |
2006-09-19T00:00:00 | 8.42 | 8.46 | 8.41 | 8.43 | 78,646,094 | 0 | 0 | 0857.HK |
2006-09-20T00:00:00 | 8.38 | 8.41 | 8.35 | 8.4 | 90,898,584 | 0 | 0 | 0857.HK |
2006-09-21T00:00:00 | 8.37 | 8.37 | 8.27 | 8.33 | 137,283,524 | 0 | 0 | 0857.HK |
2006-09-22T00:00:00 | 8.28 | 8.3 | 8.25 | 8.3 | 113,770,719 | 0 | 0 | 0857.HK |
2006-09-25T00:00:00 | 8.27 | 8.28 | 8.2 | 8.24 | 113,597,940 | 0 | 0 | 0857.HK |
2006-09-26T00:00:00 | 8.24 | 8.28 | 8.14 | 8.17 | 132,530,776 | 0 | 0 | 0857.HK |
2006-09-27T00:00:00 | 8.26 | 8.27 | 8.19 | 8.22 | 95,864,794 | 0 | 0 | 0857.HK |
2006-09-28T00:00:00 | 8.3 | 8.39 | 8.27 | 8.35 | 170,792,070 | 0 | 0 | 0857.HK |
2006-09-29T00:00:00 | 8.35 | 8.43 | 8.33 | 8.37 | 70,645,857 | 0 | 0 | 0857.HK |
2006-10-03T00:00:00 | 8.35 | 8.38 | 8.32 | 8.34 | 87,129,594 | 0 | 0 | 0857.HK |
2006-10-04T00:00:00 | 8.18 | 8.2 | 8.1 | 8.12 | 241,407,940 | 0 | 0 | 0857.HK |
2006-10-05T00:00:00 | 8.25 | 8.25 | 8.18 | 8.21 | 109,821,340 | 0 | 0 | 0857.HK |
2006-10-06T00:00:00 | 8.25 | 8.25 | 8.13 | 8.21 | 83,336,080 | 0 | 0 | 0857.HK |
2006-10-09T00:00:00 | 8.19 | 8.24 | 8.18 | 8.2 | 41,166,799 | 0 | 0 | 0857.HK |
2006-10-10T00:00:00 | 8.25 | 8.25 | 8.2 | 8.25 | 71,862,565 | 0 | 0 | 0857.HK |
2006-10-11T00:00:00 | 8.24 | 8.28 | 8.22 | 8.23 | 59,404,614 | 0 | 0 | 0857.HK |
2006-10-12T00:00:00 | 8.23 | 8.3 | 8.21 | 8.28 | 84,338,434 | 0 | 0 | 0857.HK |
2006-10-13T00:00:00 | 8.37 | 8.41 | 8.34 | 8.37 | 113,143,962 | 0 | 0 | 0857.HK |
2006-10-16T00:00:00 | 8.41 | 8.54 | 8.41 | 8.52 | 181,287,708 | 0 | 0 | 0857.HK |
2006-10-17T00:00:00 | 8.55 | 8.58 | 8.51 | 8.54 | 125,498,887 | 0 | 0 | 0857.HK |
2006-10-18T00:00:00 | 8.47 | 8.55 | 8.47 | 8.55 | 65,210,000 | 0 | 0 | 0857.HK |
2006-10-19T00:00:00 | 8.46 | 8.53 | 8.46 | 8.51 | 68,923,426 | 0 | 0 | 0857.HK |
2006-10-20T00:00:00 | 8.57 | 8.67 | 8.55 | 8.62 | 135,791,015 | 0 | 0 | 0857.HK |
2006-10-23T00:00:00 | 8.59 | 8.6 | 8.52 | 8.53 | 87,818,210 | 0 | 0 | 0857.HK |
2006-10-24T00:00:00 | 8.57 | 8.58 | 8.52 | 8.55 | 53,554,060 | 0 | 0 | 0857.HK |
2006-10-25T00:00:00 | 8.61 | 8.66 | 8.59 | 8.59 | 92,599,512 | 0 | 0 | 0857.HK |
2006-10-26T00:00:00 | 8.77 | 8.77 | 8.7 | 8.7 | 117,799,697 | 0 | 0 | 0857.HK |
2006-10-27T00:00:00 | 8.7 | 8.7 | 8.54 | 8.6 | 106,950,062 | 0 | 0 | 0857.HK |
2006-10-31T00:00:00 | 8.56 | 8.64 | 8.5 | 8.56 | 99,349,995 | 0 | 0 | 0857.HK |
2006-11-01T00:00:00 | 8.56 | 8.68 | 8.53 | 8.66 | 110,124,759 | 0 | 0 | 0857.HK |
2006-11-02T00:00:00 | 8.64 | 8.72 | 8.61 | 8.68 | 101,587,943 | 0 | 0 | 0857.HK |
2006-11-03T00:00:00 | 8.68 | 8.69 | 8.65 | 8.67 | 54,977,053 | 0 | 0 | 0857.HK |
2006-11-06T00:00:00 | 8.64 | 8.74 | 8.62 | 8.71 | 69,427,839 | 0 | 0 | 0857.HK |
2006-11-07T00:00:00 | 8.83 | 8.89 | 8.77 | 8.82 | 199,962,072 | 0 | 0 | 0857.HK |
2006-11-08T00:00:00 | 8.88 | 8.88 | 8.79 | 8.85 | 85,397,770 | 0 | 0 | 0857.HK |
2006-11-09T00:00:00 | 8.93 | 9.01 | 8.9 | 8.99 | 217,906,173 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.