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 |
|---|---|---|---|---|---|---|---|---|
2008-06-30T00:00:00 | 10.3 | 10.3 | 9.97 | 10.1 | 136,558,893 | 0 | 0 | 0857.HK |
2008-07-02T00:00:00 | 9.9 | 10.06 | 9.67 | 9.87 | 196,158,462 | 0 | 0 | 0857.HK |
2008-07-03T00:00:00 | 9.69 | 9.83 | 9.48 | 9.55 | 158,866,793 | 0 | 0 | 0857.HK |
2008-07-04T00:00:00 | 9.65 | 9.8 | 9.57 | 9.67 | 123,135,085 | 0 | 0 | 0857.HK |
2008-07-07T00:00:00 | 9.6 | 10.04 | 9.6 | 10 | 147,914,963 | 0 | 0 | 0857.HK |
2008-07-08T00:00:00 | 9.78 | 9.89 | 9.48 | 9.63 | 170,996,976 | 0 | 0 | 0857.HK |
2008-07-09T00:00:00 | 8.97 | 10.18 | 8.97 | 9.94 | 290,213,728 | 0 | 0 | 0857.HK |
2008-07-10T00:00:00 | 9.8 | 10 | 9.7 | 9.93 | 237,480,633 | 0 | 0 | 0857.HK |
2008-07-11T00:00:00 | 9.85 | 10.24 | 9.8 | 10 | 181,600,375 | 0 | 0 | 0857.HK |
2008-07-14T00:00:00 | 10.1 | 10.26 | 10 | 10.04 | 133,700,547 | 0 | 0 | 0857.HK |
2008-07-15T00:00:00 | 9.92 | 9.92 | 9.55 | 9.66 | 174,591,605 | 0 | 0 | 0857.HK |
2008-07-16T00:00:00 | 9.51 | 9.79 | 9.51 | 9.67 | 117,254,583 | 0 | 0 | 0857.HK |
2008-07-17T00:00:00 | 9.95 | 10.08 | 9.95 | 9.98 | 168,433,280 | 0 | 0 | 0857.HK |
2008-07-18T00:00:00 | 10 | 10.08 | 9.85 | 10.04 | 155,382,530 | 0 | 0 | 0857.HK |
2008-07-21T00:00:00 | 10.24 | 10.48 | 10.22 | 10.26 | 213,613,849 | 0 | 0 | 0857.HK |
2008-07-22T00:00:00 | 10.14 | 10.36 | 10.12 | 10.28 | 137,648,312 | 0 | 0 | 0857.HK |
2008-07-23T00:00:00 | 10.48 | 10.66 | 10.42 | 10.66 | 275,183,005 | 0 | 0 | 0857.HK |
2008-07-24T00:00:00 | 10.66 | 10.72 | 10.46 | 10.5 | 172,926,864 | 0 | 0 | 0857.HK |
2008-07-25T00:00:00 | 10.28 | 10.36 | 10 | 10.18 | 140,221,073 | 0 | 0 | 0857.HK |
2008-07-28T00:00:00 | 10.4 | 10.4 | 10.16 | 10.24 | 92,907,469 | 0 | 0 | 0857.HK |
2008-07-29T00:00:00 | 10.02 | 10.06 | 9.88 | 10.06 | 120,977,200 | 0 | 0 | 0857.HK |
2008-07-30T00:00:00 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | 0857.HK |
2008-07-31T00:00:00 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | 0857.HK |
2008-08-01T00:00:00 | 10.28 | 10.54 | 10.18 | 10.52 | 175,219,400 | 0 | 0 | 0857.HK |
2008-08-04T00:00:00 | 10.3 | 10.52 | 10.3 | 10.42 | 131,902,800 | 0 | 0 | 0857.HK |
2008-08-05T00:00:00 | 10.16 | 10.32 | 10.06 | 10.16 | 167,321,200 | 0 | 0 | 0857.HK |
2008-08-06T00:00:00 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | 0857.HK |
2008-08-07T00:00:00 | 10.3 | 10.42 | 10.14 | 10.22 | 169,279,500 | 0 | 0 | 0857.HK |
2008-08-08T00:00:00 | 10.2 | 10.38 | 10.06 | 10.14 | 141,509,500 | 0 | 0 | 0857.HK |
2008-08-11T00:00:00 | 10.18 | 10.34 | 10.1 | 10.18 | 185,236,800 | 0 | 0 | 0857.HK |
2008-08-12T00:00:00 | 10.2 | 10.28 | 9.94 | 9.94 | 149,381,500 | 0 | 0 | 0857.HK |
2008-08-13T00:00:00 | 9.81 | 10.16 | 9.8 | 9.83 | 153,801,600 | 0 | 0 | 0857.HK |
2008-08-14T00:00:00 | 9.94 | 10.08 | 9.88 | 10.06 | 123,557,200 | 0 | 0 | 0857.HK |
2008-08-15T00:00:00 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | 0857.HK |
2008-08-18T00:00:00 | 10 | 10.16 | 9.72 | 9.83 | 97,577,997 | 0 | 0 | 0857.HK |
2008-08-19T00:00:00 | 9.6 | 9.85 | 9.6 | 9.6 | 106,727,777 | 0 | 0 | 0857.HK |
2008-08-20T00:00:00 | 9.55 | 9.96 | 9.55 | 9.89 | 121,205,169 | 0 | 0 | 0857.HK |
2008-08-21T00:00:00 | 9.81 | 9.89 | 9.57 | 9.64 | 112,292,072 | 0 | 0 | 0857.HK |
2008-08-22T00:00:00 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 | 0857.HK |
2008-08-25T00:00:00 | 9.94 | 10.06 | 9.85 | 9.94 | 169,375,429 | 0 | 0 | 0857.HK |
2008-08-26T00:00:00 | 9.8 | 10.06 | 9.71 | 9.96 | 90,315,567 | 0 | 0 | 0857.HK |
2008-08-27T00:00:00 | 9.93 | 10.36 | 9.93 | 10.3 | 144,333,648 | 0 | 0 | 0857.HK |
2008-08-28T00:00:00 | 10.38 | 10.38 | 9.9 | 9.96 | 144,210,458 | 0 | 0 | 0857.HK |
2008-08-29T00:00:00 | 10.18 | 10.28 | 10.04 | 10.04 | 119,514,329 | 0 | 0 | 0857.HK |
2008-09-01T00:00:00 | 10 | 10.04 | 9.78 | 9.88 | 90,723,421 | 0 | 0 | 0857.HK |
2008-09-02T00:00:00 | 9.96 | 10.08 | 9.69 | 9.95 | 108,028,948 | 0 | 0 | 0857.HK |
2008-09-03T00:00:00 | 9.9 | 9.9 | 9.58 | 9.63 | 158,804,588 | 0 | 0 | 0857.HK |
2008-09-04T00:00:00 | 9.74 | 9.77 | 9.44 | 9.58 | 146,736,522 | 0 | 0 | 0857.HK |
2008-09-05T00:00:00 | 9.23 | 9.33 | 9.15 | 9.33 | 174,799,405 | 0 | 0 | 0857.HK |
2008-09-08T00:00:00 | 9.65 | 9.74 | 9.54 | 9.65 | 192,708,629 | 0 | 0 | 0857.HK |
2008-09-09T00:00:00 | 9.23 | 9.29 | 9.2 | 9.28 | 128,399,180 | 0.150342 | 0 | 0857.HK |
2008-09-10T00:00:00 | 9.07 | 9.17 | 8.92 | 9 | 164,338,613 | 0 | 0 | 0857.HK |
2008-09-11T00:00:00 | 8.86 | 8.9 | 8.35 | 8.6 | 199,990,372 | 0 | 0 | 0857.HK |
2008-09-12T00:00:00 | 8.79 | 8.82 | 8.5 | 8.6 | 131,865,506 | 0 | 0 | 0857.HK |
2008-09-16T00:00:00 | 8.6 | 8.6 | 7.8 | 8.04 | 343,255,872 | 0 | 0 | 0857.HK |
2008-09-17T00:00:00 | 8.15 | 8.3 | 7.45 | 7.45 | 318,057,004 | 0 | 0 | 0857.HK |
2008-09-18T00:00:00 | 7.1 | 7.48 | 6.61 | 7.45 | 375,977,389 | 0 | 0 | 0857.HK |
2008-09-19T00:00:00 | 7.43 | 8.42 | 7.43 | 8.25 | 509,429,696 | 0 | 0 | 0857.HK |
2008-09-22T00:00:00 | 7.981 | 8.68 | 7.981 | 8.67 | 307,834,144 | 0 | 0 | 0857.HK |
2008-09-23T00:00:00 | 8.5 | 8.65 | 8.35 | 8.35 | 190,430,632 | 0 | 0 | 0857.HK |
2008-09-24T00:00:00 | 8.25 | 8.68 | 8.25 | 8.56 | 200,910,902 | 0 | 0 | 0857.HK |
2008-09-25T00:00:00 | 8.65 | 8.84 | 8.56 | 8.63 | 172,921,773 | 0 | 0 | 0857.HK |
2008-09-26T00:00:00 | 8.67 | 8.71 | 8.4 | 8.49 | 146,694,558 | 0 | 0 | 0857.HK |
2008-09-29T00:00:00 | 8.4 | 8.44 | 7.72 | 7.92 | 216,775,694 | 0 | 0 | 0857.HK |
2008-09-30T00:00:00 | 7.92 | 8.01 | 7.2 | 8 | 209,339,696 | 0 | 0 | 0857.HK |
2008-10-02T00:00:00 | 8 | 8.22 | 7.73 | 8.14 | 184,601,527 | 0 | 0 | 0857.HK |
2008-10-03T00:00:00 | 7.8 | 7.92 | 7.7 | 7.71 | 177,273,458 | 0 | 0 | 0857.HK |
2008-10-06T00:00:00 | 7.27 | 7.47 | 7.08 | 7.19 | 148,801,358 | 0 | 0 | 0857.HK |
2008-10-08T00:00:00 | 7.174 | 7.174 | 6 | 6.18 | 402,697,888 | 0 | 0 | 0857.HK |
2008-10-09T00:00:00 | 6.18 | 6.55 | 6.15 | 6.37 | 280,181,454 | 0 | 0 | 0857.HK |
2008-10-10T00:00:00 | 6.3 | 6.3 | 5.55 | 6 | 439,624,032 | 0 | 0 | 0857.HK |
2008-10-13T00:00:00 | 6.12 | 6.84 | 5.85 | 6.7 | 358,569,646 | 0 | 0 | 0857.HK |
2008-10-14T00:00:00 | 6.59 | 7.15 | 6.59 | 6.9 | 312,871,040 | 0 | 0 | 0857.HK |
2008-10-15T00:00:00 | 6.7 | 6.8 | 6.45 | 6.45 | 191,353,730 | 0 | 0 | 0857.HK |
2008-10-16T00:00:00 | 6.45 | 6.45 | 5.66 | 6.3 | 356,734,368 | 0 | 0 | 0857.HK |
2008-10-17T00:00:00 | 6.12 | 6.31 | 5.92 | 5.92 | 378,683,027 | 0 | 0 | 0857.HK |
2008-10-20T00:00:00 | 6.1 | 6.48 | 6 | 6.41 | 238,612,652 | 0 | 0 | 0857.HK |
2008-10-21T00:00:00 | 6.27 | 6.72 | 6.27 | 6.45 | 192,639,312 | 0 | 0 | 0857.HK |
2008-10-22T00:00:00 | 6.39 | 6.5 | 5.7 | 5.92 | 220,018,933 | 0 | 0 | 0857.HK |
2008-10-23T00:00:00 | 5.51 | 5.78 | 5.35 | 5.62 | 275,353,320 | 0 | 0 | 0857.HK |
2008-10-24T00:00:00 | 5.3 | 5.42 | 5 | 5 | 344,324,995 | 0 | 0 | 0857.HK |
2008-10-27T00:00:00 | 4.88 | 5 | 4.05 | 4.25 | 378,257,194 | 0 | 0 | 0857.HK |
2008-10-28T00:00:00 | 4.01 | 4.85 | 4.01 | 4.65 | 327,226,208 | 0 | 0 | 0857.HK |
2008-10-29T00:00:00 | 4.65 | 5.24 | 4.65 | 4.92 | 355,962,912 | 0 | 0 | 0857.HK |
2008-10-30T00:00:00 | 4.979 | 5.95 | 4.979 | 5.9 | 552,924,032 | 0 | 0 | 0857.HK |
2008-10-31T00:00:00 | 5.79 | 5.8 | 5.4 | 5.7 | 302,580,789 | 0 | 0 | 0857.HK |
2008-11-03T00:00:00 | 5.5 | 6.19 | 5.5 | 5.95 | 249,120,016 | 0 | 0 | 0857.HK |
2008-11-04T00:00:00 | 5.77 | 5.93 | 5.53 | 5.8 | 169,957,730 | 0 | 0 | 0857.HK |
2008-11-05T00:00:00 | 6.3 | 6.36 | 6.05 | 6.05 | 276,600,018 | 0 | 0 | 0857.HK |
2008-11-06T00:00:00 | 6.36 | 6.36 | 5.51 | 5.58 | 292,987,840 | 0 | 0 | 0857.HK |
2008-11-07T00:00:00 | 5.58 | 5.93 | 5.23 | 5.72 | 236,304,368 | 0 | 0 | 0857.HK |
2008-11-10T00:00:00 | 5.638 | 6.35 | 5.638 | 6.19 | 200,419,600 | 0 | 0 | 0857.HK |
2008-11-11T00:00:00 | 6.06 | 6.38 | 5.8 | 5.94 | 196,048,410 | 0 | 0 | 0857.HK |
2008-11-12T00:00:00 | 5.94 | 6.09 | 5.77 | 5.98 | 143,247,332 | 0 | 0 | 0857.HK |
2008-11-13T00:00:00 | 5.98 | 5.98 | 5.35 | 5.6 | 264,834,688 | 0 | 0 | 0857.HK |
2008-11-14T00:00:00 | 5.45 | 5.96 | 5.45 | 5.83 | 188,139,680 | 0 | 0 | 0857.HK |
2008-11-17T00:00:00 | 5.92 | 6 | 5.7 | 5.81 | 117,831,954 | 0 | 0 | 0857.HK |
2008-11-18T00:00:00 | 5.7 | 5.77 | 5.32 | 5.6 | 238,546,077 | 0 | 0 | 0857.HK |
2008-11-19T00:00:00 | 5.5 | 5.95 | 5.5 | 5.65 | 211,541,486 | 0 | 0 | 0857.HK |
2008-11-20T00:00:00 | 5.764 | 5.764 | 5.26 | 5.41 | 224,253,008 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.