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 |
|---|---|---|---|---|---|---|---|---|
2008-11-21T00:00:00 | 5.41 | 5.8 | 5.09 | 5.57 | 196,878,400 | 0 | 0 | 0857.HK |
2008-11-24T00:00:00 | 5.3 | 5.6 | 5.3 | 5.51 | 137,916,323 | 0 | 0 | 0857.HK |
2008-11-25T00:00:00 | 5.46 | 5.9 | 5.46 | 5.78 | 171,196,384 | 0 | 0 | 0857.HK |
2008-11-26T00:00:00 | 5.8 | 6 | 5.8 | 6 | 172,455,494 | 0 | 0 | 0857.HK |
2008-11-27T00:00:00 | 5.9 | 6.43 | 5.9 | 6.25 | 190,612,048 | 0 | 0 | 0857.HK |
2008-11-28T00:00:00 | 6.28 | 6.42 | 6.25 | 6.39 | 147,401,448 | 0 | 0 | 0857.HK |
2008-12-01T00:00:00 | 6.28 | 6.64 | 6.25 | 6.56 | 156,358,044 | 0 | 0 | 0857.HK |
2008-12-02T00:00:00 | 6.542 | 6.542 | 6.01 | 6.13 | 150,224,656 | 0 | 0 | 0857.HK |
2008-12-03T00:00:00 | 6.2 | 6.31 | 6.14 | 6.28 | 126,539,228 | 0 | 0 | 0857.HK |
2008-12-04T00:00:00 | 6.45 | 6.45 | 6.14 | 6.2 | 104,207,262 | 0 | 0 | 0857.HK |
2008-12-05T00:00:00 | 6.19 | 6.34 | 6.13 | 6.25 | 118,015,926 | 0 | 0 | 0857.HK |
2008-12-08T00:00:00 | 6.3 | 6.75 | 6.3 | 6.7 | 259,206,463 | 0 | 0 | 0857.HK |
2008-12-09T00:00:00 | 6.3 | 6.94 | 6.3 | 6.71 | 156,255,312 | 0 | 0 | 0857.HK |
2008-12-10T00:00:00 | 6.9 | 7.18 | 6.85 | 7.11 | 192,510,158 | 0 | 0 | 0857.HK |
2008-12-11T00:00:00 | 7.2 | 7.44 | 7.08 | 7.26 | 197,964,546 | 0 | 0 | 0857.HK |
2008-12-12T00:00:00 | 6.98 | 7.1 | 6.43 | 6.71 | 231,843,134 | 0 | 0 | 0857.HK |
2008-12-15T00:00:00 | 6.99 | 7.04 | 6.8 | 6.84 | 109,516,160 | 0 | 0 | 0857.HK |
2008-12-16T00:00:00 | 6.85 | 7.03 | 6.7 | 6.94 | 83,480,741 | 0 | 0 | 0857.HK |
2008-12-17T00:00:00 | 7.04 | 7.2 | 6.98 | 7.2 | 158,286,361 | 0 | 0 | 0857.HK |
2008-12-18T00:00:00 | 7.15 | 7.26 | 7.07 | 7.25 | 111,347,387 | 0 | 0 | 0857.HK |
2008-12-19T00:00:00 | 7 | 7.23 | 6.88 | 7.01 | 181,112,582 | 0 | 0 | 0857.HK |
2008-12-22T00:00:00 | 7.2 | 7.2 | 6.81 | 6.81 | 95,914,643 | 0 | 0 | 0857.HK |
2008-12-23T00:00:00 | 6.7 | 6.74 | 6.42 | 6.44 | 111,989,045 | 0 | 0 | 0857.HK |
2008-12-24T00:00:00 | 6.12 | 6.47 | 6.12 | 6.36 | 72,434,525 | 0 | 0 | 0857.HK |
2008-12-29T00:00:00 | 6.33 | 6.64 | 6.22 | 6.56 | 79,879,505 | 0 | 0 | 0857.HK |
2008-12-30T00:00:00 | 6.33 | 6.87 | 6.33 | 6.69 | 115,061,992 | 0 | 0 | 0857.HK |
2008-12-31T00:00:00 | 6.78 | 6.89 | 6.71 | 6.79 | 55,905,360 | 0 | 0 | 0857.HK |
2009-01-02T00:00:00 | 6.89 | 7.2 | 6.85 | 7.2 | 147,246,318 | 0 | 0 | 0857.HK |
2009-01-05T00:00:00 | 7.48 | 7.7 | 7.35 | 7.7 | 184,875,370 | 0 | 0 | 0857.HK |
2009-01-06T00:00:00 | 7.81 | 7.89 | 7.55 | 7.82 | 195,634,289 | 0 | 0 | 0857.HK |
2009-01-07T00:00:00 | 8 | 8.08 | 7.33 | 7.45 | 190,447,209 | 0 | 0 | 0857.HK |
2009-01-08T00:00:00 | 7.7 | 7.7 | 7.02 | 7.06 | 153,990,656 | 0 | 0 | 0857.HK |
2009-01-09T00:00:00 | 7.1 | 7.38 | 7.01 | 7.02 | 91,874,005 | 0 | 0 | 0857.HK |
2009-01-12T00:00:00 | 6.94 | 6.98 | 6.6 | 6.68 | 152,923,530 | 0 | 0 | 0857.HK |
2009-01-13T00:00:00 | 6.6 | 6.67 | 6.38 | 6.42 | 191,606,687 | 0 | 0 | 0857.HK |
2009-01-14T00:00:00 | 6.58 | 6.75 | 6.46 | 6.55 | 103,501,651 | 0 | 0 | 0857.HK |
2009-01-15T00:00:00 | 6.581 | 6.581 | 6.02 | 6.22 | 207,521,360 | 0 | 0 | 0857.HK |
2009-01-16T00:00:00 | 6.18 | 6.21 | 6.07 | 6.12 | 168,768,911 | 0 | 0 | 0857.HK |
2009-01-19T00:00:00 | 6.3 | 6.35 | 6.08 | 6.18 | 111,926,793 | 0 | 0 | 0857.HK |
2009-01-20T00:00:00 | 6.18 | 6.18 | 5.88 | 6.04 | 100,092,240 | 0 | 0 | 0857.HK |
2009-01-21T00:00:00 | 5.8 | 5.92 | 5.67 | 5.8 | 153,929,436 | 0 | 0 | 0857.HK |
2009-01-22T00:00:00 | 5.9 | 5.98 | 5.72 | 5.75 | 135,896,005 | 0 | 0 | 0857.HK |
2009-01-23T00:00:00 | 5.57 | 5.64 | 5.5 | 5.58 | 190,820,827 | 0 | 0 | 0857.HK |
2009-01-29T00:00:00 | 5.575 | 6.07 | 5.575 | 5.82 | 154,541,024 | 0 | 0 | 0857.HK |
2009-01-30T00:00:00 | 5.77 | 6.05 | 5.65 | 5.82 | 210,839,969 | 0 | 0 | 0857.HK |
2009-02-02T00:00:00 | 5.8 | 5.83 | 5.61 | 5.7 | 118,128,642 | 0 | 0 | 0857.HK |
2009-02-03T00:00:00 | 5.75 | 5.82 | 5.58 | 5.66 | 145,286,111 | 0 | 0 | 0857.HK |
2009-02-04T00:00:00 | 5.78 | 5.95 | 5.78 | 5.91 | 100,436,990 | 0 | 0 | 0857.HK |
2009-02-05T00:00:00 | 5.88 | 6.24 | 5.88 | 6.02 | 154,509,825 | 0 | 0 | 0857.HK |
2009-02-06T00:00:00 | 6.28 | 6.38 | 6.21 | 6.32 | 151,360,091 | 0 | 0 | 0857.HK |
2009-02-09T00:00:00 | 6.35 | 6.49 | 6.34 | 6.41 | 144,820,804 | 0 | 0 | 0857.HK |
2009-02-10T00:00:00 | 6.5 | 6.67 | 6.38 | 6.6 | 144,049,820 | 0 | 0 | 0857.HK |
2009-02-11T00:00:00 | 6.36 | 6.45 | 6.28 | 6.4 | 129,750,552 | 0 | 0 | 0857.HK |
2009-02-12T00:00:00 | 6.31 | 6.37 | 6.06 | 6.18 | 113,072,073 | 0 | 0 | 0857.HK |
2009-02-13T00:00:00 | 6.23 | 6.48 | 6.21 | 6.37 | 94,857,242 | 0 | 0 | 0857.HK |
2009-02-16T00:00:00 | 6.4 | 6.41 | 6.23 | 6.38 | 90,488,369 | 0 | 0 | 0857.HK |
2009-02-17T00:00:00 | 6.2 | 6.2 | 5.95 | 6 | 209,533,765 | 0 | 0 | 0857.HK |
2009-02-18T00:00:00 | 5.8 | 6 | 5.75 | 5.92 | 187,007,100 | 0 | 0 | 0857.HK |
2009-02-19T00:00:00 | 5.84 | 5.92 | 5.76 | 5.92 | 110,269,382 | 0 | 0 | 0857.HK |
2009-02-20T00:00:00 | 5.76 | 5.8 | 5.7 | 5.74 | 148,702,799 | 0 | 0 | 0857.HK |
2009-02-23T00:00:00 | 5.79 | 5.99 | 5.75 | 5.93 | 120,238,394 | 0 | 0 | 0857.HK |
2009-02-24T00:00:00 | 5.68 | 5.71 | 5.6 | 5.71 | 158,217,558 | 0 | 0 | 0857.HK |
2009-02-25T00:00:00 | 5.79 | 5.85 | 5.65 | 5.78 | 132,566,455 | 0 | 0 | 0857.HK |
2009-02-26T00:00:00 | 5.87 | 5.87 | 5.52 | 5.6 | 173,808,548 | 0 | 0 | 0857.HK |
2009-02-27T00:00:00 | 5.61 | 5.69 | 5.53 | 5.53 | 117,221,377 | 0 | 0 | 0857.HK |
2009-03-02T00:00:00 | 5.3 | 5.45 | 5.21 | 5.21 | 173,753,759 | 0 | 0 | 0857.HK |
2009-03-03T00:00:00 | 5.05 | 5.28 | 5.04 | 5.16 | 161,990,286 | 0 | 0 | 0857.HK |
2009-03-04T00:00:00 | 5.05 | 5.46 | 5.05 | 5.35 | 144,859,356 | 0 | 0 | 0857.HK |
2009-03-05T00:00:00 | 5.05 | 5.5 | 5.05 | 5.26 | 148,129,968 | 0 | 0 | 0857.HK |
2009-03-06T00:00:00 | 5.14 | 5.26 | 5.12 | 5.12 | 165,164,415 | 0 | 0 | 0857.HK |
2009-03-09T00:00:00 | 5.11 | 5.23 | 5.1 | 5.1 | 124,493,867 | 0 | 0 | 0857.HK |
2009-03-10T00:00:00 | 5.13 | 5.38 | 5.13 | 5.3 | 158,502,909 | 0 | 0 | 0857.HK |
2009-03-11T00:00:00 | 5.54 | 5.55 | 5.44 | 5.45 | 167,046,708 | 0 | 0 | 0857.HK |
2009-03-12T00:00:00 | 5.32 | 5.43 | 5.26 | 5.43 | 79,029,221 | 0 | 0 | 0857.HK |
2009-03-13T00:00:00 | 5.65 | 5.77 | 5.58 | 5.75 | 204,656,532 | 0 | 0 | 0857.HK |
2009-03-16T00:00:00 | 5.73 | 5.95 | 5.7 | 5.95 | 168,539,589 | 0 | 0 | 0857.HK |
2009-03-17T00:00:00 | 5.9 | 6.08 | 5.8 | 5.82 | 171,212,606 | 0 | 0 | 0857.HK |
2009-03-18T00:00:00 | 5.98 | 6 | 5.89 | 5.95 | 100,824,261 | 0 | 0 | 0857.HK |
2009-03-19T00:00:00 | 6.03 | 6.12 | 5.91 | 6.07 | 167,991,814 | 0 | 0 | 0857.HK |
2009-03-20T00:00:00 | 6.2 | 6.2 | 5.96 | 5.98 | 164,675,157 | 0 | 0 | 0857.HK |
2009-03-23T00:00:00 | 6.18 | 6.45 | 6.17 | 6.43 | 216,286,707 | 0 | 0 | 0857.HK |
2009-03-24T00:00:00 | 6.5 | 6.55 | 6.34 | 6.49 | 180,187,721 | 0 | 0 | 0857.HK |
2009-03-25T00:00:00 | 6.53 | 6.69 | 6.4 | 6.47 | 206,751,174 | 0 | 0 | 0857.HK |
2009-03-26T00:00:00 | 6.55 | 6.76 | 6.53 | 6.71 | 181,242,465 | 0 | 0 | 0857.HK |
2009-03-27T00:00:00 | 6.75 | 6.78 | 6.42 | 6.65 | 201,186,215 | 0 | 0 | 0857.HK |
2009-03-30T00:00:00 | 6.45 | 6.55 | 6.18 | 6.24 | 176,716,185 | 0 | 0 | 0857.HK |
2009-03-31T00:00:00 | 6.25 | 6.31 | 6.09 | 6.18 | 179,339,495 | 0 | 0 | 0857.HK |
2009-04-01T00:00:00 | 6.23 | 6.3 | 6.02 | 6.11 | 259,046,370 | 0 | 0 | 0857.HK |
2009-04-02T00:00:00 | 6.35 | 6.48 | 6.32 | 6.45 | 183,109,338 | 0 | 0 | 0857.HK |
2009-04-03T00:00:00 | 6.6 | 6.64 | 6.45 | 6.52 | 171,838,104 | 0 | 0 | 0857.HK |
2009-04-06T00:00:00 | 6.7 | 6.87 | 6.64 | 6.74 | 160,565,401 | 0 | 0 | 0857.HK |
2009-04-07T00:00:00 | 7.07 | 7.07 | 6.56 | 6.6 | 109,847,936 | 0 | 0 | 0857.HK |
2009-04-08T00:00:00 | 6.35 | 6.44 | 6.25 | 6.35 | 156,521,521 | 0 | 0 | 0857.HK |
2009-04-09T00:00:00 | 6.48 | 6.62 | 6.41 | 6.55 | 138,131,621 | 0 | 0 | 0857.HK |
2009-04-14T00:00:00 | 6.7 | 6.92 | 6.63 | 6.84 | 194,220,830 | 0 | 0 | 0857.HK |
2009-04-15T00:00:00 | 6.76 | 7.01 | 6.66 | 6.99 | 170,844,537 | 0 | 0 | 0857.HK |
2009-04-16T00:00:00 | 7.05 | 7.1 | 6.78 | 6.83 | 179,478,774 | 0 | 0 | 0857.HK |
2009-04-17T00:00:00 | 6.9 | 6.96 | 6.69 | 6.73 | 265,809,709 | 0 | 0 | 0857.HK |
2009-04-20T00:00:00 | 6.85 | 6.96 | 6.62 | 6.89 | 155,982,259 | 0 | 0 | 0857.HK |
2009-04-21T00:00:00 | 6.55 | 6.72 | 6.54 | 6.67 | 143,987,786 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.