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 |
|---|---|---|---|---|---|---|---|---|
2007-09-04T00:00:00 | 11.5 | 11.6 | 11.36 | 11.46 | 142,072,335 | 0 | 0 | 0857.HK |
2007-09-05T00:00:00 | 11.4 | 11.46 | 11.1 | 11.26 | 175,077,106 | 0.241151 | 0 | 0857.HK |
2007-09-06T00:00:00 | 11.1 | 11.26 | 11.04 | 11.18 | 145,624,257 | 0 | 0 | 0857.HK |
2007-09-07T00:00:00 | 11.26 | 11.7 | 11.2 | 11.26 | 359,770,953 | 0 | 0 | 0857.HK |
2007-09-10T00:00:00 | 11 | 11.28 | 11 | 11.14 | 208,710,226 | 0 | 0 | 0857.HK |
2007-09-11T00:00:00 | 11.26 | 11.4 | 11.08 | 11.18 | 206,856,680 | 0 | 0 | 0857.HK |
2007-09-12T00:00:00 | 11.2 | 11.56 | 11.2 | 11.34 | 367,426,122 | 0 | 0 | 0857.HK |
2007-09-13T00:00:00 | 11.28 | 11.38 | 11.06 | 11.32 | 260,717,376 | 0 | 0 | 0857.HK |
2007-09-14T00:00:00 | 11.42 | 11.64 | 11.28 | 11.56 | 297,187,858 | 0 | 0 | 0857.HK |
2007-09-17T00:00:00 | 11.68 | 11.7 | 11.46 | 11.52 | 158,056,268 | 0 | 0 | 0857.HK |
2007-09-18T00:00:00 | 11.52 | 11.66 | 11.4 | 11.58 | 209,523,143 | 0 | 0 | 0857.HK |
2007-09-19T00:00:00 | 12 | 12.08 | 11.82 | 11.96 | 445,350,637 | 0 | 0 | 0857.HK |
2007-09-20T00:00:00 | 12.02 | 12.54 | 12.02 | 12.36 | 386,204,418 | 0 | 0 | 0857.HK |
2007-09-21T00:00:00 | 12.5 | 13.06 | 12.5 | 12.98 | 766,369,446 | 0 | 0 | 0857.HK |
2007-09-24T00:00:00 | 13.14 | 14.36 | 13.14 | 14.34 | 776,987,941 | 0 | 0 | 0857.HK |
2007-09-25T00:00:00 | 14 | 14.28 | 13.64 | 13.8 | 462,946,352 | 0 | 0 | 0857.HK |
2007-09-27T00:00:00 | 14 | 14.16 | 13.56 | 14.06 | 399,723,412 | 0 | 0 | 0857.HK |
2007-09-28T00:00:00 | 14.34 | 14.98 | 14.2 | 14.74 | 533,233,933 | 0 | 0 | 0857.HK |
2007-10-02T00:00:00 | 14.8 | 15.24 | 14.8 | 14.92 | 382,365,728 | 0 | 0 | 0857.HK |
2007-10-03T00:00:00 | 14.76 | 14.92 | 13.6 | 13.94 | 473,212,698 | 0 | 0 | 0857.HK |
2007-10-04T00:00:00 | 13.8 | 13.8 | 13.2 | 13.38 | 327,569,269 | 0 | 0 | 0857.HK |
2007-10-05T00:00:00 | 13.84 | 14.72 | 13.72 | 14.72 | 368,842,599 | 0 | 0 | 0857.HK |
2007-10-08T00:00:00 | 15 | 15.28 | 13.9 | 14.08 | 419,001,126 | 0 | 0 | 0857.HK |
2007-10-09T00:00:00 | 13.9 | 14.46 | 13.7 | 14.26 | 345,071,204 | 0 | 0 | 0857.HK |
2007-10-10T00:00:00 | 14.8 | 14.92 | 14.22 | 14.58 | 351,494,030 | 0 | 0 | 0857.HK |
2007-10-11T00:00:00 | 14.78 | 15.58 | 14.72 | 15.48 | 865,615,672 | 0 | 0 | 0857.HK |
2007-10-12T00:00:00 | 15.3 | 16.82 | 15.18 | 16.6 | 983,632,628 | 0 | 0 | 0857.HK |
2007-10-15T00:00:00 | 17.139999 | 18.940001 | 17.059999 | 18.76 | 850,859,850 | 0 | 0 | 0857.HK |
2007-10-16T00:00:00 | 18.5 | 19.82 | 18.26 | 18.299999 | 924,913,419 | 0 | 0 | 0857.HK |
2007-10-17T00:00:00 | 17.879999 | 19.120001 | 17.799999 | 18.66 | 532,953,769 | 0 | 0 | 0857.HK |
2007-10-18T00:00:00 | 20 | 20 | 18.82 | 18.92 | 537,098,985 | 0 | 0 | 0857.HK |
2007-10-22T00:00:00 | 18.16 | 19.34 | 18.08 | 18.76 | 620,101,460 | 0 | 0 | 0857.HK |
2007-10-23T00:00:00 | 19.4 | 19.5 | 19.139999 | 19.4 | 371,785,962 | 0 | 0 | 0857.HK |
2007-10-24T00:00:00 | 19.620001 | 19.82 | 18.84 | 19.4 | 410,400,968 | 0 | 0 | 0857.HK |
2007-10-25T00:00:00 | 19.58 | 19.68 | 18.76 | 19.139999 | 384,688,432 | 0 | 0 | 0857.HK |
2007-10-26T00:00:00 | 19.299999 | 19.4 | 18.76 | 19.02 | 368,985,993 | 0 | 0 | 0857.HK |
2007-10-29T00:00:00 | 19.219999 | 19.879999 | 19.219999 | 19.6 | 394,314,720 | 0 | 0 | 0857.HK |
2007-10-30T00:00:00 | 19.5 | 19.98 | 19.5 | 19.76 | 364,061,047 | 0 | 0 | 0857.HK |
2007-10-31T00:00:00 | 19.299999 | 19.58 | 19.24 | 19.379999 | 361,111,467 | 0 | 0 | 0857.HK |
2007-11-01T00:00:00 | 20.049999 | 20.25 | 19.719999 | 19.9 | 350,615,167 | 0 | 0 | 0857.HK |
2007-11-02T00:00:00 | 19.42 | 19.74 | 19.299999 | 19.66 | 402,159,905 | 0 | 0 | 0857.HK |
2007-11-05T00:00:00 | 19.799999 | 19.9 | 17.98 | 17.98 | 706,433,029 | 0 | 0 | 0857.HK |
2007-11-06T00:00:00 | 18 | 18.120001 | 16.799999 | 17.48 | 693,648,872 | 0 | 0 | 0857.HK |
2007-11-07T00:00:00 | 18 | 18.059999 | 17.02 | 17.32 | 510,659,378 | 0 | 0 | 0857.HK |
2007-11-08T00:00:00 | 16.5 | 16.639999 | 15.9 | 15.96 | 626,540,436 | 0 | 0 | 0857.HK |
2007-11-09T00:00:00 | 15.58 | 16.48 | 15.4 | 16.18 | 519,267,307 | 0 | 0 | 0857.HK |
2007-11-12T00:00:00 | 15.6 | 15.92 | 14.86 | 15 | 527,976,510 | 0 | 0 | 0857.HK |
2007-11-13T00:00:00 | 14.9 | 15.1 | 14.04 | 14.7 | 623,437,135 | 0 | 0 | 0857.HK |
2007-11-14T00:00:00 | 14.28 | 15.78 | 14.28 | 15.74 | 424,135,840 | 0 | 0 | 0857.HK |
2007-11-15T00:00:00 | 15.68 | 15.72 | 15.08 | 15.24 | 261,175,898 | 0 | 0 | 0857.HK |
2007-11-16T00:00:00 | 14.78 | 14.98 | 14.46 | 14.62 | 379,024,725 | 0 | 0 | 0857.HK |
2007-11-19T00:00:00 | 14.5 | 14.94 | 14.36 | 14.5 | 179,625,801 | 0 | 0 | 0857.HK |
2007-11-20T00:00:00 | 14.02 | 15.14 | 13.84 | 14.9 | 367,124,676 | 0 | 0 | 0857.HK |
2007-11-21T00:00:00 | 14.76 | 15.08 | 14.2 | 14.26 | 294,193,329 | 0 | 0 | 0857.HK |
2007-11-22T00:00:00 | 14.08 | 14.86 | 14 | 14.12 | 296,998,545 | 0 | 0 | 0857.HK |
2007-11-23T00:00:00 | 14.4 | 14.54 | 14.06 | 14.28 | 200,184,228 | 0 | 0 | 0857.HK |
2007-11-26T00:00:00 | 14.96 | 15.18 | 14.72 | 15.14 | 323,010,806 | 0 | 0 | 0857.HK |
2007-11-27T00:00:00 | 14.6 | 15 | 14.5 | 14.64 | 233,214,734 | 0 | 0 | 0857.HK |
2007-11-28T00:00:00 | 14.64 | 14.7 | 14.34 | 14.48 | 225,733,204 | 0 | 0 | 0857.HK |
2007-11-29T00:00:00 | 14.98 | 15 | 14.74 | 14.9 | 300,870,872 | 0 | 0 | 0857.HK |
2007-11-30T00:00:00 | 14.92 | 15.12 | 14.86 | 15.04 | 154,214,413 | 0 | 0 | 0857.HK |
2007-12-03T00:00:00 | 14.9 | 15.08 | 14.76 | 14.96 | 185,813,920 | 0 | 0 | 0857.HK |
2007-12-04T00:00:00 | 14.8 | 15.08 | 14.78 | 14.9 | 195,546,366 | 0 | 0 | 0857.HK |
2007-12-05T00:00:00 | 14.88 | 15.56 | 14.86 | 15.42 | 300,093,590 | 0 | 0 | 0857.HK |
2007-12-06T00:00:00 | 15.68 | 15.78 | 15.46 | 15.6 | 278,990,068 | 0 | 0 | 0857.HK |
2007-12-07T00:00:00 | 15.92 | 16 | 15.62 | 15.88 | 515,845,580 | 0 | 0 | 0857.HK |
2007-12-10T00:00:00 | 15.54 | 15.76 | 15.24 | 15.32 | 349,411,780 | 0 | 0 | 0857.HK |
2007-12-11T00:00:00 | 15.52 | 15.66 | 15.4 | 15.64 | 246,403,104 | 0 | 0 | 0857.HK |
2007-12-12T00:00:00 | 15.28 | 15.38 | 15.1 | 15.14 | 202,362,225 | 0 | 0 | 0857.HK |
2007-12-13T00:00:00 | 15.3 | 15.3 | 14.4 | 14.48 | 276,635,763 | 0 | 0 | 0857.HK |
2007-12-14T00:00:00 | 14.5 | 14.58 | 14.12 | 14.3 | 177,317,213 | 0 | 0 | 0857.HK |
2007-12-17T00:00:00 | 14.02 | 14.22 | 13.7 | 13.8 | 248,680,326 | 0 | 0 | 0857.HK |
2007-12-18T00:00:00 | 13.68 | 13.96 | 13.44 | 13.54 | 292,810,724 | 0 | 0 | 0857.HK |
2007-12-19T00:00:00 | 13.6 | 13.92 | 13.54 | 13.78 | 253,577,114 | 0 | 0 | 0857.HK |
2007-12-20T00:00:00 | 13.68 | 13.76 | 13.42 | 13.52 | 324,687,751 | 0 | 0 | 0857.HK |
2007-12-21T00:00:00 | 13.64 | 14.04 | 13.54 | 13.84 | 199,259,429 | 0 | 0 | 0857.HK |
2007-12-24T00:00:00 | 14.2 | 14.26 | 13.9 | 14.1 | 155,876,057 | 0 | 0 | 0857.HK |
2007-12-27T00:00:00 | 14.28 | 14.44 | 14 | 14.1 | 134,912,450 | 0 | 0 | 0857.HK |
2007-12-28T00:00:00 | 13.8 | 13.96 | 13.5 | 13.64 | 197,318,638 | 0 | 0 | 0857.HK |
2007-12-31T00:00:00 | 13.64 | 13.96 | 13.64 | 13.9 | 90,038,271 | 0 | 0 | 0857.HK |
2008-01-02T00:00:00 | 13.76 | 13.88 | 13.44 | 13.6 | 140,337,080 | 0 | 0 | 0857.HK |
2008-01-03T00:00:00 | 13.46 | 13.56 | 13.18 | 13.2 | 179,728,274 | 0 | 0 | 0857.HK |
2008-01-04T00:00:00 | 13.38 | 14.22 | 13.34 | 14.18 | 404,073,752 | 0 | 0 | 0857.HK |
2008-01-07T00:00:00 | 13.88 | 14.06 | 13.68 | 13.88 | 273,457,727 | 0 | 0 | 0857.HK |
2008-01-08T00:00:00 | 14 | 14.22 | 13.82 | 13.84 | 203,507,108 | 0 | 0 | 0857.HK |
2008-01-09T00:00:00 | 13.66 | 14.32 | 13.6 | 14.24 | 261,703,799 | 0 | 0 | 0857.HK |
2008-01-10T00:00:00 | 14.18 | 14.26 | 13.88 | 13.96 | 185,051,152 | 0 | 0 | 0857.HK |
2008-01-11T00:00:00 | 14.06 | 14.14 | 13.48 | 13.66 | 240,378,249 | 0 | 0 | 0857.HK |
2008-01-14T00:00:00 | 13.68 | 13.78 | 13.22 | 13.28 | 162,415,842 | 0 | 0 | 0857.HK |
2008-01-15T00:00:00 | 13.48 | 13.52 | 12.64 | 12.74 | 225,158,345 | 0 | 0 | 0857.HK |
2008-01-16T00:00:00 | 12.5 | 12.5 | 11.7 | 11.92 | 372,089,828 | 0 | 0 | 0857.HK |
2008-01-17T00:00:00 | 12 | 12.66 | 11.62 | 12.36 | 287,658,182 | 0 | 0 | 0857.HK |
2008-01-18T00:00:00 | 11.8 | 12.44 | 11.78 | 12.28 | 215,060,570 | 0 | 0 | 0857.HK |
2008-01-21T00:00:00 | 12 | 12.1 | 11.12 | 11.26 | 315,153,296 | 0 | 0 | 0857.HK |
2008-01-22T00:00:00 | 11.3 | 11.3 | 9.58 | 9.62 | 637,707,008 | 0 | 0 | 0857.HK |
2008-01-23T00:00:00 | 10.135 | 11.52 | 10.135 | 11.3 | 581,641,536 | 0 | 0 | 0857.HK |
2008-01-24T00:00:00 | 10.687 | 11.9 | 10.687 | 10.94 | 437,275,520 | 0 | 0 | 0857.HK |
2008-01-25T00:00:00 | 10.68 | 12.04 | 10.68 | 11.88 | 408,934,528 | 0 | 0 | 0857.HK |
2008-01-28T00:00:00 | 11.863 | 11.863 | 10.78 | 11.2 | 318,519,840 | 0 | 0 | 0857.HK |
2008-01-29T00:00:00 | 11.6 | 11.62 | 11.22 | 11.24 | 211,271,144 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.