Datasets:
helloadhavan
/
Stock-pile

Dataset card Data Studio Files
xet
 Community
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
2008-01-30T00:00:00
11.5
11.6
10.72
10.8
303,566,145
0
0
0857.HK
2008-01-31T00:00:00
10.92
11.1
10.54
10.72
259,695,323
0
0
0857.HK
2008-02-01T00:00:00
10.94
11.54
10.78
11.44
286,371,827
0
0
0857.HK
2008-02-04T00:00:00
10.579
12.32
10.579
12.2
312,124,416
0
0
0857.HK
2008-02-05T00:00:00
12
12.4
11.88
12.22
239,843,017
0
0
0857.HK
2008-02-06T00:00:00
11.36
11.48
11.02
11.18
308,755,883
0
0
0857.HK
2008-02-11T00:00:00
11.14
11.22
10.6
10.6
259,712,025
0
0
0857.HK
2008-02-12T00:00:00
10.9
11.24
10.84
10.96
185,692,522
0
0
0857.HK
2008-02-13T00:00:00
11.28
11.52
11.04
11.2
214,253,218
0
0
0857.HK
2008-02-14T00:00:00
11.6
11.82
11.56
11.72
301,956,555
0
0
0857.HK
2008-02-15T00:00:00
11.54
11.98
11.46
11.86
200,614,372
0
0
0857.HK
2008-02-18T00:00:00
11.54
12.2
11.54
11.74
167,187,696
0
0
0857.HK
2008-02-19T00:00:00
11.84
12.26
11.76
11.96
181,790,319
0
0
0857.HK
2008-02-20T00:00:00
12.2
12.4
11.64
11.66
300,883,477
0
0
0857.HK
2008-02-21T00:00:00
12
12.12
11.74
11.86
187,017,430
0
0
0857.HK
2008-02-22T00:00:00
12.2
12.2
11.36
11.54
176,395,312
0
0
0857.HK
2008-02-25T00:00:00
11.72
11.72
11.4
11.54
131,365,829
0
0
0857.HK
2008-02-26T00:00:00
11.7
11.7
11.34
11.58
189,107,655
0
0
0857.HK
2008-02-27T00:00:00
11.78
12.12
11.62
11.98
334,536,504
0
0
0857.HK
2008-02-28T00:00:00
11.78
12.16
11.68
12.06
223,038,262
0
0
0857.HK
2008-02-29T00:00:00
11.7
11.92
11.7
11.8
178,474,800
0
0
0857.HK
2008-03-03T00:00:00
11.32
11.42
11.2
11.26
269,411,621
0
0
0857.HK
2008-03-04T00:00:00
11.34
11.42
10.72
10.84
205,769,195
0
0
0857.HK
2008-03-05T00:00:00
10.68
11.02
10.6
10.8
197,057,532
0
0
0857.HK
2008-03-06T00:00:00
11.2
11.32
10.9
11.04
202,181,027
0
0
0857.HK
2008-03-07T00:00:00
10.64
10.74
10.46
10.52
288,071,389
0
0
0857.HK
2008-03-10T00:00:00
10.46
10.6
10.1
10.58
255,409,810
0
0
0857.HK
2008-03-11T00:00:00
10.32
10.78
10.24
10.64
229,173,088
0
0
0857.HK
2008-03-12T00:00:00
11.02
11.1
10.74
10.94
230,133,528
0
0
0857.HK
2008-03-13T00:00:00
10.66
10.68
10.1
10.14
295,940,552
0
0
0857.HK
2008-03-14T00:00:00
10.3
10.48
9.99
10.04
254,968,776
0
0
0857.HK
2008-03-17T00:00:00
9.62
9.7
9.34
9.42
332,198,433
0
0
0857.HK
2008-03-18T00:00:00
9.8
9.8
9.05
9.64
345,243,937
0
0
0857.HK
2008-03-19T00:00:00
9.41
10.14
9.41
9.84
284,743,072
0
0
0857.HK
2008-03-20T00:00:00
10.044
10.044
9.01
9.17
337,838,528
0
0
0857.HK
2008-03-25T00:00:00
9.47
9.88
9.32
9.85
330,209,375
0
0
0857.HK
2008-03-26T00:00:00
9.7
9.95
9.5
9.68
211,518,326
0
0
0857.HK
2008-03-27T00:00:00
9.6
9.6
9.33
9.47
166,319,966
0
0
0857.HK
2008-03-28T00:00:00
9.5
10
9.5
9.96
328,961,298
0
0
0857.HK
2008-03-31T00:00:00
9.8
9.95
9.65
9.69
240,138,018
0
0
0857.HK
2008-04-01T00:00:00
10
10.02
9.58
9.85
176,555,746
0
0
0857.HK
2008-04-02T00:00:00
10.26
10.3
10.06
10.2
259,004,344
0
0
0857.HK
2008-04-03T00:00:00
10.1
10.66
10.1
10.44
202,987,234
0
0
0857.HK
2008-04-07T00:00:00
10.44
10.86
10.44
10.76
194,649,064
0
0
0857.HK
2008-04-08T00:00:00
10.86
10.86
10.56
10.6
156,582,085
0
0
0857.HK
2008-04-09T00:00:00
10.64
10.8
10.12
10.26
200,228,160
0
0
0857.HK
2008-04-10T00:00:00
10.2
10.26
9.82
10.06
267,084,153
0
0
0857.HK
2008-04-11T00:00:00
10.2
10.4
10.08
10.38
186,726,287
0
0
0857.HK
2008-04-14T00:00:00
10.6
10.6
9.77
9.8
157,287,264
0
0
0857.HK
2008-04-15T00:00:00
9.9
9.99
9.6
9.9
182,876,645
0
0
0857.HK
2008-04-16T00:00:00
9.99
9.99
9.67
9.78
169,768,557
0
0
0857.HK
2008-04-17T00:00:00
10.1
10.28
10
10.12
244,848,827
0
0
0857.HK
2008-04-18T00:00:00
10.02
10.02
9.72
9.84
253,756,489
0
0
0857.HK
2008-04-21T00:00:00
9.52
10.26
9.52
10.12
241,966,432
0
0
0857.HK
2008-04-22T00:00:00
10.34
10.84
10.26
10.8
520,853,454
0
0
0857.HK
2008-04-23T00:00:00
10.96
11.44
10.82
11.3
513,277,620
0
0
0857.HK
2008-04-24T00:00:00
11.76
12.04
11.62
11.86
579,984,860
0
0
0857.HK
2008-04-25T00:00:00
11.68
11.84
11.52
11.68
324,225,461
0
0
0857.HK
2008-04-28T00:00:00
11.6
11.68
11.46
11.6
191,896,274
0
0
0857.HK
2008-04-29T00:00:00
11.52
11.76
11.42
11.72
230,811,345
0
0
0857.HK
2008-04-30T00:00:00
11.6
11.74
11.52
11.6
181,857,849
0
0
0857.HK
2008-05-02T00:00:00
11.92
12.2
11.82
12.1
263,792,591
0
0
0857.HK
2008-05-05T00:00:00
12.22
12.28
12.02
12.1
138,413,217
0
0
0857.HK
2008-05-06T00:00:00
11.9
12.16
11.88
12.12
151,856,149
0
0
0857.HK
2008-05-07T00:00:00
12.28
12.28
11.34
11.46
256,373,507
0
0
0857.HK
2008-05-08T00:00:00
11.42
11.42
11
11.2
224,781,725
0
0
0857.HK
2008-05-09T00:00:00
11.02
11.16
10.74
10.96
229,926,756
0
0
0857.HK
2008-05-13T00:00:00
10.76
11.02
10.52
11.02
271,413,460
0
0
0857.HK
2008-05-14T00:00:00
10.82
10.98
10.66
10.92
119,622,649
0
0
0857.HK
2008-05-15T00:00:00
11.08
11.28
11
11.12
286,651,487
0
0
0857.HK
2008-05-16T00:00:00
11.28
11.64
11.2
11.5
256,046,597
0
0
0857.HK
2008-05-19T00:00:00
11.56
11.68
11.44
11.64
151,547,143
0
0
0857.HK
2008-05-20T00:00:00
11.5
11.5
10.92
11.12
272,133,427
0.183901
0
0857.HK
2008-05-21T00:00:00
11.02
11.56
10.92
11.36
286,884,524
0
0
0857.HK
2008-05-22T00:00:00
11.06
11.26
10.9
11.18
230,643,685
0
0
0857.HK
2008-05-23T00:00:00
11.18
11.22
10.9
10.96
128,280,186
0
0
0857.HK
2008-05-26T00:00:00
10.72
10.76
10.52
10.62
155,539,819
0
0
0857.HK
2008-05-27T00:00:00
10.64
10.82
10.62
10.64
77,680,717
0
0
0857.HK
2008-05-28T00:00:00
10.56
10.74
10.5
10.66
95,819,506
0
0
0857.HK
2008-05-29T00:00:00
10.7
10.92
10.62
10.74
164,067,446
0
0
0857.HK
2008-05-30T00:00:00
10.9
11.22
10.88
11.22
231,311,207
0
0
0857.HK
2008-06-02T00:00:00
11.838
11.838
11.04
11.46
238,040,080
0
0
0857.HK
2008-06-03T00:00:00
11.3
11.3
10.92
11
202,523,772
0
0
0857.HK
2008-06-04T00:00:00
10.84
11.14
10.78
10.84
173,881,222
0
0
0857.HK
2008-06-05T00:00:00
10.84
11
10.72
10.86
152,858,672
0
0
0857.HK
2008-06-06T00:00:00
11
11.16
10.92
11
159,647,262
0
0
0857.HK
2008-06-10T00:00:00
10.56
10.66
10.22
10.4
256,590,550
0
0
0857.HK
2008-06-11T00:00:00
10.28
10.5
10.24
10.32
121,256,056
0
0
0857.HK
2008-06-12T00:00:00
9.358
10.22
9.358
10.22
155,493,232
0
0
0857.HK
2008-06-13T00:00:00
10.12
10.22
9.96
9.97
101,946,460
0
0
0857.HK
2008-06-16T00:00:00
10.06
10.4
10.04
10.24
127,587,944
0
0
0857.HK
2008-06-17T00:00:00
10.2
10.32
10.14
10.3
108,011,403
0
0
0857.HK
2008-06-18T00:00:00
10.3
10.76
10.18
10.66
284,750,599
0
0
0857.HK
2008-06-19T00:00:00
10.34
10.54
10.2
10.3
186,152,524
0
0
0857.HK
2008-06-20T00:00:00
10.8
10.9
10.44
10.46
344,684,530
0
0
0857.HK
2008-06-23T00:00:00
10.32
10.6
10.24
10.44
143,341,493
0
0
0857.HK
2008-06-24T00:00:00
10.48
10.52
10.24
10.28
118,402,880
0
0
0857.HK
2008-06-25T00:00:00
10.34
10.64
10.34
10.44
96,883,259
0
0
0857.HK
2008-06-26T00:00:00
10.44
10.6
10.2
10.3
109,835,386
0
0
0857.HK
2008-06-27T00:00:00
10
10.16
9.92
10.04
168,724,237
0
0
0857.HK