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 |
|---|---|---|---|---|---|---|---|---|
2006-11-10T00:00:00 | 9.06 | 9.12 | 8.97 | 9.04 | 115,734,683 | 0 | 0 | 0857.HK |
2006-11-13T00:00:00 | 9.01 | 9.07 | 8.94 | 9.03 | 68,104,323 | 0 | 0 | 0857.HK |
2006-11-14T00:00:00 | 9.05 | 9.07 | 8.95 | 9.03 | 80,377,450 | 0 | 0 | 0857.HK |
2006-11-15T00:00:00 | 9.03 | 9.08 | 9.01 | 9.05 | 85,463,936 | 0 | 0 | 0857.HK |
2006-11-16T00:00:00 | 8.99 | 9.1 | 8.99 | 9.05 | 65,952,642 | 0 | 0 | 0857.HK |
2006-11-17T00:00:00 | 8.9 | 9 | 8.85 | 8.99 | 133,810,986 | 0 | 0 | 0857.HK |
2006-11-20T00:00:00 | 8.9 | 8.96 | 8.87 | 8.9 | 118,927,509 | 0 | 0 | 0857.HK |
2006-11-21T00:00:00 | 8.95 | 8.96 | 8.89 | 8.92 | 71,969,472 | 0 | 0 | 0857.HK |
2006-11-22T00:00:00 | 9 | 9.43 | 9 | 9.41 | 347,517,908 | 0 | 0 | 0857.HK |
2006-11-23T00:00:00 | 9.39 | 9.8 | 9.39 | 9.57 | 227,577,731 | 0 | 0 | 0857.HK |
2006-11-24T00:00:00 | 9.5 | 9.78 | 9.47 | 9.68 | 141,080,351 | 0 | 0 | 0857.HK |
2006-11-27T00:00:00 | 9.63 | 9.75 | 9.61 | 9.73 | 100,802,859 | 0 | 0 | 0857.HK |
2006-11-28T00:00:00 | 9.55 | 9.59 | 9.15 | 9.3 | 200,823,391 | 0 | 0 | 0857.HK |
2006-11-29T00:00:00 | 9.36 | 9.63 | 9.36 | 9.59 | 191,377,402 | 0 | 0 | 0857.HK |
2006-11-30T00:00:00 | 9.8 | 10.02 | 9.8 | 9.9 | 222,480,770 | 0 | 0 | 0857.HK |
2006-12-01T00:00:00 | 9.88 | 10.08 | 9.86 | 9.92 | 121,024,183 | 0 | 0 | 0857.HK |
2006-12-04T00:00:00 | 9.99 | 10.12 | 9.92 | 9.98 | 96,626,999 | 0 | 0 | 0857.HK |
2006-12-05T00:00:00 | 10.04 | 10.08 | 9.95 | 10.04 | 105,812,527 | 0 | 0 | 0857.HK |
2006-12-06T00:00:00 | 10.1 | 10.2 | 9.89 | 10.06 | 107,268,436 | 0 | 0 | 0857.HK |
2006-12-07T00:00:00 | 10.2 | 10.2 | 10.02 | 10.06 | 81,414,587 | 0 | 0 | 0857.HK |
2006-12-08T00:00:00 | 10 | 10.16 | 9.9 | 10.12 | 88,407,828 | 0 | 0 | 0857.HK |
2006-12-11T00:00:00 | 10.2 | 10.42 | 10.14 | 10.28 | 120,982,955 | 0 | 0 | 0857.HK |
2006-12-12T00:00:00 | 10.4 | 10.4 | 10.22 | 10.24 | 61,253,341 | 0 | 0 | 0857.HK |
2006-12-13T00:00:00 | 10.2 | 10.2 | 9.92 | 10 | 81,391,123 | 0 | 0 | 0857.HK |
2006-12-14T00:00:00 | 10.02 | 10.34 | 10.02 | 10.22 | 93,082,314 | 0 | 0 | 0857.HK |
2006-12-15T00:00:00 | 10.48 | 10.48 | 10.34 | 10.36 | 99,453,209 | 0 | 0 | 0857.HK |
2006-12-18T00:00:00 | 10.36 | 10.46 | 10.34 | 10.44 | 76,347,475 | 0 | 0 | 0857.HK |
2006-12-19T00:00:00 | 10.38 | 10.38 | 10.06 | 10.2 | 106,178,877 | 0 | 0 | 0857.HK |
2006-12-20T00:00:00 | 10.38 | 10.38 | 10.26 | 10.3 | 66,431,743 | 0 | 0 | 0857.HK |
2006-12-21T00:00:00 | 10.4 | 10.46 | 10.34 | 10.36 | 70,882,847 | 0 | 0 | 0857.HK |
2006-12-22T00:00:00 | 10.36 | 10.42 | 10.22 | 10.36 | 53,920,821 | 0 | 0 | 0857.HK |
2006-12-27T00:00:00 | 10.56 | 11.06 | 10.48 | 10.9 | 145,346,853 | 0 | 0 | 0857.HK |
2006-12-28T00:00:00 | 10.9 | 11.26 | 10.78 | 11.1 | 160,407,752 | 0 | 0 | 0857.HK |
2006-12-29T00:00:00 | 11.1 | 11.16 | 10.8 | 11.02 | 89,984,564 | 0 | 0 | 0857.HK |
2007-01-02T00:00:00 | 11.04 | 11.1 | 10.94 | 11.04 | 75,800,822 | 0 | 0 | 0857.HK |
2007-01-03T00:00:00 | 11.02 | 11.28 | 10.94 | 11.04 | 95,193,252 | 0 | 0 | 0857.HK |
2007-01-04T00:00:00 | 10.78 | 10.92 | 10.46 | 10.56 | 171,199,158 | 0 | 0 | 0857.HK |
2007-01-05T00:00:00 | 10.1 | 10.56 | 10.1 | 10.36 | 183,642,332 | 0 | 0 | 0857.HK |
2007-01-08T00:00:00 | 10.2 | 10.26 | 10.1 | 10.24 | 104,134,329 | 0 | 0 | 0857.HK |
2007-01-09T00:00:00 | 10.24 | 10.32 | 10.16 | 10.24 | 83,098,398 | 0 | 0 | 0857.HK |
2007-01-10T00:00:00 | 9.85 | 10 | 9.85 | 9.96 | 214,012,346 | 0 | 0 | 0857.HK |
2007-01-11T00:00:00 | 9.8 | 9.94 | 9.71 | 9.8 | 168,232,881 | 0 | 0 | 0857.HK |
2007-01-12T00:00:00 | 9.77 | 9.83 | 9.66 | 9.78 | 172,155,745 | 0 | 0 | 0857.HK |
2007-01-15T00:00:00 | 9.96 | 10.04 | 9.9 | 9.94 | 114,687,457 | 0 | 0 | 0857.HK |
2007-01-16T00:00:00 | 10.02 | 10.1 | 9.67 | 9.8 | 149,854,702 | 0 | 0 | 0857.HK |
2007-01-17T00:00:00 | 9.65 | 9.66 | 9.3 | 9.41 | 327,232,626 | 0 | 0 | 0857.HK |
2007-01-18T00:00:00 | 9.5 | 9.61 | 9.46 | 9.56 | 187,024,516 | 0 | 0 | 0857.HK |
2007-01-19T00:00:00 | 9.48 | 9.58 | 9.35 | 9.57 | 208,069,685 | 0 | 0 | 0857.HK |
2007-01-22T00:00:00 | 9.79 | 9.79 | 9.58 | 9.68 | 134,162,001 | 0 | 0 | 0857.HK |
2007-01-23T00:00:00 | 9.67 | 9.71 | 9.58 | 9.68 | 80,197,731 | 0 | 0 | 0857.HK |
2007-01-24T00:00:00 | 9.99 | 10 | 9.84 | 9.86 | 163,718,711 | 0 | 0 | 0857.HK |
2007-01-25T00:00:00 | 9.94 | 9.94 | 9.82 | 9.85 | 102,224,645 | 0 | 0 | 0857.HK |
2007-01-26T00:00:00 | 9.63 | 9.7 | 9.51 | 9.59 | 147,577,000 | 0 | 0 | 0857.HK |
2007-01-29T00:00:00 | 9.59 | 9.59 | 9.48 | 9.54 | 96,439,011 | 0 | 0 | 0857.HK |
2007-01-30T00:00:00 | 9.5 | 9.62 | 9.46 | 9.59 | 71,843,871 | 0 | 0 | 0857.HK |
2007-01-31T00:00:00 | 9.65 | 9.69 | 9.51 | 9.57 | 102,935,926 | 0 | 0 | 0857.HK |
2007-02-01T00:00:00 | 9.62 | 9.65 | 9.52 | 9.57 | 65,584,597 | 0 | 0 | 0857.HK |
2007-02-02T00:00:00 | 9.7 | 9.7 | 9.61 | 9.63 | 68,035,128 | 0 | 0 | 0857.HK |
2007-02-05T00:00:00 | 9.65 | 9.77 | 9.61 | 9.66 | 81,817,996 | 0 | 0 | 0857.HK |
2007-02-06T00:00:00 | 9.68 | 9.68 | 9.55 | 9.64 | 104,852,021 | 0 | 0 | 0857.HK |
2007-02-07T00:00:00 | 9.65 | 9.74 | 9.61 | 9.73 | 85,738,408 | 0 | 0 | 0857.HK |
2007-02-08T00:00:00 | 9.62 | 9.72 | 9.53 | 9.63 | 130,633,629 | 0 | 0 | 0857.HK |
2007-02-09T00:00:00 | 9.76 | 9.84 | 9.67 | 9.69 | 82,635,531 | 0 | 0 | 0857.HK |
2007-02-12T00:00:00 | 9.55 | 9.65 | 9.55 | 9.62 | 90,123,600 | 0 | 0 | 0857.HK |
2007-02-13T00:00:00 | 9.55 | 9.56 | 9.44 | 9.48 | 100,870,886 | 0 | 0 | 0857.HK |
2007-02-14T00:00:00 | 9.6 | 9.6 | 9.44 | 9.5 | 73,609,125 | 0 | 0 | 0857.HK |
2007-02-15T00:00:00 | 9.67 | 9.67 | 9.54 | 9.57 | 60,270,533 | 0 | 0 | 0857.HK |
2007-02-16T00:00:00 | 9.58 | 9.59 | 9.47 | 9.55 | 51,442,460 | 0 | 0 | 0857.HK |
2007-02-21T00:00:00 | 9.5 | 9.54 | 9.45 | 9.53 | 80,589,734 | 0 | 0 | 0857.HK |
2007-02-22T00:00:00 | 9.54 | 9.56 | 9.45 | 9.48 | 84,591,952 | 0 | 0 | 0857.HK |
2007-02-23T00:00:00 | 9.46 | 9.49 | 9.39 | 9.45 | 54,133,784 | 0 | 0 | 0857.HK |
2007-02-26T00:00:00 | 9.47 | 9.53 | 9.43 | 9.49 | 94,529,770 | 0 | 0 | 0857.HK |
2007-02-27T00:00:00 | 9.56 | 9.56 | 9.31 | 9.36 | 130,563,116 | 0 | 0 | 0857.HK |
2007-02-28T00:00:00 | 9 | 9.18 | 8.95 | 9.16 | 198,888,328 | 0 | 0 | 0857.HK |
2007-03-01T00:00:00 | 9.05 | 9.09 | 8.92 | 8.93 | 165,501,819 | 0 | 0 | 0857.HK |
2007-03-02T00:00:00 | 8.9 | 9.06 | 8.9 | 9 | 172,325,317 | 0 | 0 | 0857.HK |
2007-03-05T00:00:00 | 8.8 | 8.9 | 8.6 | 8.63 | 201,311,140 | 0 | 0 | 0857.HK |
2007-03-06T00:00:00 | 8.71 | 8.88 | 8.7 | 8.81 | 130,950,735 | 0 | 0 | 0857.HK |
2007-03-07T00:00:00 | 8.79 | 8.87 | 8.67 | 8.67 | 171,551,184 | 0 | 0 | 0857.HK |
2007-03-08T00:00:00 | 8.68 | 8.92 | 8.68 | 8.9 | 106,628,570 | 0 | 0 | 0857.HK |
2007-03-09T00:00:00 | 9 | 9.03 | 8.9 | 8.97 | 129,980,984 | 0 | 0 | 0857.HK |
2007-03-12T00:00:00 | 8.92 | 8.95 | 8.79 | 8.9 | 140,211,060 | 0 | 0 | 0857.HK |
2007-03-13T00:00:00 | 8.82 | 8.91 | 8.77 | 8.78 | 99,632,632 | 0 | 0 | 0857.HK |
2007-03-14T00:00:00 | 8.58 | 8.69 | 8.58 | 8.65 | 116,873,950 | 0 | 0 | 0857.HK |
2007-03-15T00:00:00 | 8.7 | 8.73 | 8.6 | 8.72 | 85,546,148 | 0 | 0 | 0857.HK |
2007-03-16T00:00:00 | 8.61 | 8.75 | 8.59 | 8.67 | 94,238,817 | 0 | 0 | 0857.HK |
2007-03-19T00:00:00 | 8.66 | 8.75 | 8.62 | 8.73 | 60,369,315 | 0 | 0 | 0857.HK |
2007-03-20T00:00:00 | 8.7 | 8.7 | 8.58 | 8.62 | 126,813,851 | 0 | 0 | 0857.HK |
2007-03-21T00:00:00 | 8.6 | 8.61 | 8.51 | 8.58 | 120,785,725 | 0 | 0 | 0857.HK |
2007-03-22T00:00:00 | 8.66 | 8.72 | 8.62 | 8.66 | 124,744,290 | 0 | 0 | 0857.HK |
2007-03-23T00:00:00 | 8.72 | 8.88 | 8.7 | 8.79 | 200,694,019 | 0 | 0 | 0857.HK |
2007-03-26T00:00:00 | 8.8 | 8.96 | 8.79 | 8.95 | 151,230,745 | 0 | 0 | 0857.HK |
2007-03-27T00:00:00 | 9 | 9.05 | 8.97 | 8.99 | 189,412,776 | 0 | 0 | 0857.HK |
2007-03-28T00:00:00 | 9.03 | 9.1 | 8.89 | 9.01 | 206,488,264 | 0 | 0 | 0857.HK |
2007-03-29T00:00:00 | 9.03 | 9.14 | 9 | 9.1 | 221,517,854 | 0 | 0 | 0857.HK |
2007-03-30T00:00:00 | 9.24 | 9.3 | 9.2 | 9.26 | 193,241,407 | 0 | 0 | 0857.HK |
2007-04-02T00:00:00 | 9.25 | 9.3 | 9.19 | 9.22 | 113,313,081 | 0 | 0 | 0857.HK |
2007-04-03T00:00:00 | 9.24 | 9.3 | 9.23 | 9.25 | 73,236,668 | 0 | 0 | 0857.HK |
2007-04-04T00:00:00 | 9.3 | 9.3 | 9.14 | 9.23 | 163,404,988 | 0 | 0 | 0857.HK |
2007-04-10T00:00:00 | 9.2 | 9.25 | 9.13 | 9.15 | 147,281,487 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.