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 |
|---|---|---|---|---|---|---|---|---|
2007-04-11T00:00:00 | 9.24 | 9.26 | 9.12 | 9.21 | 126,162,877 | 0 | 0 | 0857.HK |
2007-04-12T00:00:00 | 9.07 | 9.09 | 8.97 | 9.01 | 88,062,312 | 0.181369 | 0 | 0857.HK |
2007-04-13T00:00:00 | 9.12 | 9.14 | 9.01 | 9.05 | 81,317,899 | 0 | 0 | 0857.HK |
2007-04-16T00:00:00 | 9.09 | 9.18 | 9.09 | 9.14 | 99,489,314 | 0 | 0 | 0857.HK |
2007-04-17T00:00:00 | 9.12 | 9.15 | 9.02 | 9.07 | 76,029,386 | 0 | 0 | 0857.HK |
2007-04-18T00:00:00 | 9.06 | 9.13 | 9.02 | 9.08 | 79,824,258 | 0 | 0 | 0857.HK |
2007-04-19T00:00:00 | 9.06 | 9.06 | 8.82 | 8.9 | 118,975,558 | 0 | 0 | 0857.HK |
2007-04-20T00:00:00 | 9 | 9.06 | 8.96 | 9.03 | 133,635,940 | 0 | 0 | 0857.HK |
2007-04-23T00:00:00 | 9.04 | 9.11 | 9 | 9.01 | 86,273,715 | 0 | 0 | 0857.HK |
2007-04-24T00:00:00 | 9.01 | 9.04 | 8.97 | 9.01 | 58,411,506 | 0 | 0 | 0857.HK |
2007-04-25T00:00:00 | 8.98 | 9.02 | 8.93 | 8.97 | 52,416,900 | 0 | 0 | 0857.HK |
2007-04-26T00:00:00 | 9.05 | 9.14 | 9.05 | 9.08 | 95,894,385 | 0 | 0 | 0857.HK |
2007-04-27T00:00:00 | 9.01 | 9.07 | 8.94 | 8.98 | 74,259,280 | 0 | 0 | 0857.HK |
2007-04-30T00:00:00 | 8.98 | 8.98 | 8.82 | 8.91 | 93,189,484 | 0 | 0 | 0857.HK |
2007-05-02T00:00:00 | 8.93 | 8.99 | 8.83 | 8.91 | 77,745,940 | 0 | 0 | 0857.HK |
2007-05-03T00:00:00 | 8.95 | 8.96 | 8.87 | 8.92 | 76,665,906 | 0 | 0 | 0857.HK |
2007-05-04T00:00:00 | 9.52 | 10.38 | 9.52 | 10.18 | 1,177,003,484 | 0 | 0 | 0857.HK |
2007-05-07T00:00:00 | 10.06 | 10.86 | 9.97 | 10.14 | 853,573,802 | 0 | 0 | 0857.HK |
2007-05-08T00:00:00 | 10.12 | 10.28 | 9.92 | 9.97 | 315,256,685 | 0 | 0 | 0857.HK |
2007-05-09T00:00:00 | 9.93 | 10.12 | 9.83 | 9.94 | 274,995,822 | 0 | 0 | 0857.HK |
2007-05-10T00:00:00 | 9.92 | 9.95 | 9.75 | 9.76 | 201,515,042 | 0 | 0 | 0857.HK |
2007-05-11T00:00:00 | 9.65 | 9.93 | 9.57 | 9.71 | 247,130,983 | 0 | 0 | 0857.HK |
2007-05-14T00:00:00 | 10.3 | 10.36 | 10.02 | 10.2 | 343,368,789 | 0 | 0 | 0857.HK |
2007-05-15T00:00:00 | 10.2 | 10.28 | 9.98 | 10.1 | 269,589,304 | 0 | 0 | 0857.HK |
2007-05-16T00:00:00 | 9.98 | 10.24 | 9.98 | 10.16 | 152,639,552 | 0 | 0 | 0857.HK |
2007-05-17T00:00:00 | 10.18 | 10.32 | 10.16 | 10.22 | 179,127,078 | 0 | 0 | 0857.HK |
2007-05-18T00:00:00 | 10.18 | 10.24 | 10.04 | 10.24 | 127,965,066 | 0 | 0 | 0857.HK |
2007-05-21T00:00:00 | 10.22 | 10.32 | 10.16 | 10.16 | 113,460,412 | 0 | 0 | 0857.HK |
2007-05-22T00:00:00 | 10.3 | 10.3 | 10.16 | 10.24 | 110,363,757 | 0 | 0 | 0857.HK |
2007-05-23T00:00:00 | 10.16 | 10.24 | 10.12 | 10.22 | 94,016,927 | 0 | 0 | 0857.HK |
2007-05-25T00:00:00 | 9.92 | 10.1 | 9.92 | 10.04 | 153,062,738 | 0 | 0 | 0857.HK |
2007-05-28T00:00:00 | 10.1 | 10.14 | 10.04 | 10.06 | 74,288,670 | 0 | 0 | 0857.HK |
2007-05-29T00:00:00 | 10.02 | 10.1 | 10.02 | 10.1 | 58,938,163 | 0 | 0 | 0857.HK |
2007-05-30T00:00:00 | 9.92 | 9.99 | 9.85 | 9.85 | 216,826,434 | 0 | 0 | 0857.HK |
2007-05-31T00:00:00 | 9.95 | 10.26 | 9.9 | 10.2 | 183,059,298 | 0 | 0 | 0857.HK |
2007-06-01T00:00:00 | 10.18 | 10.32 | 10.04 | 10.16 | 160,383,409 | 0 | 0 | 0857.HK |
2007-06-04T00:00:00 | 10.24 | 10.38 | 10.12 | 10.26 | 188,544,581 | 0 | 0 | 0857.HK |
2007-06-05T00:00:00 | 10.36 | 10.78 | 10.32 | 10.72 | 437,305,333 | 0 | 0 | 0857.HK |
2007-06-06T00:00:00 | 10.62 | 10.82 | 10.52 | 10.56 | 252,069,187 | 0 | 0 | 0857.HK |
2007-06-07T00:00:00 | 10.38 | 10.62 | 10.38 | 10.44 | 226,277,166 | 0 | 0 | 0857.HK |
2007-06-08T00:00:00 | 10.28 | 10.5 | 10.24 | 10.48 | 177,219,143 | 0 | 0 | 0857.HK |
2007-06-11T00:00:00 | 10.5 | 10.64 | 10.44 | 10.46 | 115,964,336 | 0 | 0 | 0857.HK |
2007-06-12T00:00:00 | 10.48 | 10.58 | 10.4 | 10.46 | 99,955,879 | 0 | 0 | 0857.HK |
2007-06-13T00:00:00 | 10.5 | 10.54 | 10.4 | 10.44 | 86,052,157 | 0 | 0 | 0857.HK |
2007-06-14T00:00:00 | 10.6 | 10.7 | 10.54 | 10.64 | 133,135,194 | 0 | 0 | 0857.HK |
2007-06-15T00:00:00 | 10.8 | 10.88 | 10.72 | 10.84 | 183,422,876 | 0 | 0 | 0857.HK |
2007-06-18T00:00:00 | 11 | 11.22 | 10.92 | 11.12 | 230,674,808 | 0 | 0 | 0857.HK |
2007-06-20T00:00:00 | 11.26 | 12.08 | 11.26 | 11.72 | 587,062,083 | 0 | 0 | 0857.HK |
2007-06-21T00:00:00 | 11.74 | 11.96 | 11.7 | 11.9 | 257,650,629 | 0 | 0 | 0857.HK |
2007-06-22T00:00:00 | 11.8 | 11.96 | 11.62 | 11.72 | 223,569,175 | 0 | 0 | 0857.HK |
2007-06-25T00:00:00 | 11.7 | 11.82 | 11.4 | 11.42 | 147,500,984 | 0 | 0 | 0857.HK |
2007-06-26T00:00:00 | 11.5 | 11.62 | 11.32 | 11.4 | 141,803,504 | 0 | 0 | 0857.HK |
2007-06-27T00:00:00 | 11.44 | 11.48 | 11.22 | 11.34 | 137,259,660 | 0 | 0 | 0857.HK |
2007-06-28T00:00:00 | 11.6 | 11.76 | 11.48 | 11.56 | 224,321,470 | 0 | 0 | 0857.HK |
2007-06-29T00:00:00 | 11.76 | 11.82 | 11.48 | 11.48 | 137,341,805 | 0 | 0 | 0857.HK |
2007-07-03T00:00:00 | 11.82 | 12.06 | 11.78 | 12.06 | 254,167,017 | 0 | 0 | 0857.HK |
2007-07-04T00:00:00 | 12.1 | 12.28 | 12.08 | 12.16 | 176,991,727 | 0 | 0 | 0857.HK |
2007-07-05T00:00:00 | 12.24 | 12.34 | 12.1 | 12.14 | 188,325,069 | 0 | 0 | 0857.HK |
2007-07-06T00:00:00 | 12.22 | 12.32 | 11.94 | 12.2 | 151,657,184 | 0 | 0 | 0857.HK |
2007-07-09T00:00:00 | 12.36 | 12.46 | 12.3 | 12.44 | 172,761,995 | 0 | 0 | 0857.HK |
2007-07-10T00:00:00 | 12.4 | 12.48 | 12.34 | 12.42 | 121,770,219 | 0 | 0 | 0857.HK |
2007-07-11T00:00:00 | 12.28 | 12.3 | 12.02 | 12.2 | 168,992,330 | 0 | 0 | 0857.HK |
2007-07-12T00:00:00 | 12.4 | 12.44 | 12.22 | 12.26 | 97,614,791 | 0 | 0 | 0857.HK |
2007-07-13T00:00:00 | 12.46 | 12.6 | 12.36 | 12.38 | 133,460,047 | 0 | 0 | 0857.HK |
2007-07-16T00:00:00 | 12.4 | 12.46 | 12.2 | 12.26 | 87,744,717 | 0 | 0 | 0857.HK |
2007-07-17T00:00:00 | 12.2 | 12.42 | 12.18 | 12.32 | 110,539,178 | 0 | 0 | 0857.HK |
2007-07-18T00:00:00 | 12.08 | 12.18 | 11.88 | 11.98 | 187,500,781 | 0 | 0 | 0857.HK |
2007-07-19T00:00:00 | 11.9 | 12.14 | 11.8 | 12.04 | 115,410,641 | 0 | 0 | 0857.HK |
2007-07-20T00:00:00 | 12.1 | 12.32 | 12.1 | 12.24 | 127,535,699 | 0 | 0 | 0857.HK |
2007-07-23T00:00:00 | 12.12 | 12.36 | 12.08 | 12.32 | 97,397,226 | 0 | 0 | 0857.HK |
2007-07-24T00:00:00 | 12.2 | 12.34 | 12.18 | 12.3 | 105,775,990 | 0 | 0 | 0857.HK |
2007-07-25T00:00:00 | 12.02 | 12.18 | 12 | 12.08 | 164,177,473 | 0 | 0 | 0857.HK |
2007-07-26T00:00:00 | 12.14 | 12.32 | 11.92 | 12.14 | 167,585,524 | 0 | 0 | 0857.HK |
2007-07-27T00:00:00 | 12 | 12 | 11.66 | 11.74 | 243,036,190 | 0 | 0 | 0857.HK |
2007-07-30T00:00:00 | 11.4 | 11.5 | 11.12 | 11.4 | 376,048,132 | 0 | 0 | 0857.HK |
2007-07-31T00:00:00 | 11.56 | 11.74 | 11.44 | 11.7 | 180,318,438 | 0 | 0 | 0857.HK |
2007-08-01T00:00:00 | 11.2 | 11.56 | 11.02 | 11.28 | 257,517,231 | 0 | 0 | 0857.HK |
2007-08-02T00:00:00 | 11.32 | 11.4 | 10.96 | 11.2 | 204,967,843 | 0 | 0 | 0857.HK |
2007-08-03T00:00:00 | 11.26 | 11.26 | 11.02 | 11.12 | 128,439,179 | 0 | 0 | 0857.HK |
2007-08-06T00:00:00 | 10.86 | 10.88 | 10.64 | 10.72 | 217,087,817 | 0 | 0 | 0857.HK |
2007-08-07T00:00:00 | 10.8 | 10.8 | 10.52 | 10.64 | 172,671,190 | 0 | 0 | 0857.HK |
2007-08-08T00:00:00 | 10.6 | 10.98 | 10.6 | 10.96 | 202,711,836 | 0 | 0 | 0857.HK |
2007-08-09T00:00:00 | 11 | 11.08 | 10.82 | 10.86 | 138,392,668 | 0 | 0 | 0857.HK |
2007-08-10T00:00:00 | 10.5 | 10.6 | 10.42 | 10.52 | 149,590,100 | 0 | 0 | 0857.HK |
2007-08-13T00:00:00 | 10.6 | 10.62 | 10.44 | 10.5 | 118,762,859 | 0 | 0 | 0857.HK |
2007-08-14T00:00:00 | 10.58 | 10.68 | 10.52 | 10.62 | 107,564,423 | 0 | 0 | 0857.HK |
2007-08-15T00:00:00 | 10.5 | 10.52 | 10.26 | 10.34 | 201,618,197 | 0 | 0 | 0857.HK |
2007-08-16T00:00:00 | 9.98 | 10.1 | 9.93 | 9.96 | 252,597,721 | 0 | 0 | 0857.HK |
2007-08-17T00:00:00 | 9.96 | 10 | 9.22 | 9.77 | 314,044,071 | 0 | 0 | 0857.HK |
2007-08-20T00:00:00 | 10.22 | 10.54 | 10.04 | 10.52 | 245,570,005 | 0 | 0 | 0857.HK |
2007-08-21T00:00:00 | 10.94 | 10.98 | 10.56 | 10.64 | 219,992,887 | 0 | 0 | 0857.HK |
2007-08-22T00:00:00 | 10.64 | 10.9 | 10.54 | 10.78 | 158,125,281 | 0 | 0 | 0857.HK |
2007-08-23T00:00:00 | 11 | 11.16 | 10.82 | 11.02 | 227,220,687 | 0 | 0 | 0857.HK |
2007-08-24T00:00:00 | 10.86 | 11.12 | 10.76 | 11.08 | 146,124,592 | 0 | 0 | 0857.HK |
2007-08-27T00:00:00 | 11.32 | 11.68 | 11.32 | 11.6 | 294,971,625 | 0 | 0 | 0857.HK |
2007-08-28T00:00:00 | 11.64 | 11.66 | 11.32 | 11.48 | 194,550,063 | 0 | 0 | 0857.HK |
2007-08-29T00:00:00 | 10.98 | 11.22 | 10.88 | 11.18 | 215,946,061 | 0 | 0 | 0857.HK |
2007-08-30T00:00:00 | 11.36 | 11.42 | 11.26 | 11.36 | 160,148,570 | 0 | 0 | 0857.HK |
2007-08-31T00:00:00 | 11.18 | 11.54 | 11.18 | 11.4 | 235,576,304 | 0 | 0 | 0857.HK |
2007-09-03T00:00:00 | 11 | 11.48 | 11 | 11.48 | 152,247,977 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.