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 |
|---|---|---|---|---|---|---|---|---|
2009-04-22T00:00:00 | 6.7 | 6.81 | 6.51 | 6.55 | 143,425,507 | 0 | 0 | 0857.HK |
2009-04-23T00:00:00 | 6.65 | 6.85 | 6.58 | 6.79 | 128,708,369 | 0 | 0 | 0857.HK |
2009-04-24T00:00:00 | 6.77 | 6.87 | 6.66 | 6.81 | 103,249,686 | 0 | 0 | 0857.HK |
2009-04-27T00:00:00 | 6.8 | 6.8 | 6.6 | 6.64 | 105,536,528 | 0 | 0 | 0857.HK |
2009-04-28T00:00:00 | 6.69 | 6.74 | 6.4 | 6.52 | 128,089,533 | 0 | 0 | 0857.HK |
2009-04-29T00:00:00 | 6.6 | 6.68 | 6.52 | 6.65 | 111,513,913 | 0 | 0 | 0857.HK |
2009-04-30T00:00:00 | 6.86 | 6.96 | 6.71 | 6.86 | 154,152,509 | 0 | 0 | 0857.HK |
2009-05-04T00:00:00 | 7.05 | 7.44 | 7 | 7.41 | 234,140,108 | 0 | 0 | 0857.HK |
2009-05-05T00:00:00 | 7.55 | 7.69 | 7.4 | 7.52 | 204,197,035 | 0 | 0 | 0857.HK |
2009-05-06T00:00:00 | 7.24 | 7.81 | 7.24 | 7.68 | 149,084,356 | 0 | 0 | 0857.HK |
2009-05-07T00:00:00 | 7.5 | 8.05 | 7.5 | 7.98 | 341,607,328 | 0 | 0 | 0857.HK |
2009-05-08T00:00:00 | 7.92 | 8.37 | 7.82 | 8.31 | 305,114,483 | 0 | 0 | 0857.HK |
2009-05-11T00:00:00 | 8.35 | 8.66 | 8.19 | 8.26 | 392,423,912 | 0 | 0 | 0857.HK |
2009-05-12T00:00:00 | 8.19 | 8.35 | 7.93 | 8.11 | 232,191,012 | 0 | 0 | 0857.HK |
2009-05-13T00:00:00 | 8.2 | 8.56 | 8.11 | 8.4 | 310,064,866 | 0 | 0 | 0857.HK |
2009-05-14T00:00:00 | 8.678 | 8.678 | 7.88 | 8.01 | 171,659,520 | 0 | 0 | 0857.HK |
2009-05-15T00:00:00 | 8.1 | 8.19 | 8.03 | 8.09 | 89,896,204 | 0 | 0 | 0857.HK |
2009-05-18T00:00:00 | 7.92 | 8.29 | 7.8 | 8.22 | 154,354,967 | 0 | 0 | 0857.HK |
2009-05-19T00:00:00 | 8.46 | 8.56 | 8.32 | 8.45 | 175,051,082 | 0.16987 | 0 | 0857.HK |
2009-05-20T00:00:00 | 8.48 | 8.57 | 8.48 | 8.51 | 122,488,763 | 0 | 0 | 0857.HK |
2009-05-21T00:00:00 | 8.5 | 8.64 | 8.4 | 8.48 | 127,995,736 | 0 | 0 | 0857.HK |
2009-05-22T00:00:00 | 8.41 | 8.56 | 8.12 | 8.39 | 95,845,203 | 0 | 0 | 0857.HK |
2009-05-25T00:00:00 | 8.55 | 8.55 | 8.23 | 8.32 | 129,177,578 | 0 | 0 | 0857.HK |
2009-05-26T00:00:00 | 8.37 | 8.44 | 8.21 | 8.23 | 87,418,684 | 0 | 0 | 0857.HK |
2009-05-27T00:00:00 | 8.44 | 8.75 | 8.42 | 8.71 | 207,505,103 | 0 | 0 | 0857.HK |
2009-05-29T00:00:00 | 8.92 | 8.95 | 8.8 | 8.89 | 187,478,477 | 0 | 0 | 0857.HK |
2009-06-01T00:00:00 | 9 | 9.43 | 9 | 9.39 | 237,948,196 | 0 | 0 | 0857.HK |
2009-06-02T00:00:00 | 9.39 | 9.5 | 8.99 | 9.05 | 174,553,000 | 0 | 0 | 0857.HK |
2009-06-03T00:00:00 | 9.16 | 9.52 | 9.13 | 9.22 | 233,237,855 | 0 | 0 | 0857.HK |
2009-06-04T00:00:00 | 8.99 | 9.18 | 8.9 | 9.12 | 147,406,459 | 0 | 0 | 0857.HK |
2009-06-05T00:00:00 | 9.3 | 9.44 | 9.2 | 9.39 | 149,173,311 | 0 | 0 | 0857.HK |
2009-06-08T00:00:00 | 9.15 | 9.44 | 9.07 | 9.16 | 95,353,736 | 0 | 0 | 0857.HK |
2009-06-09T00:00:00 | 9.2 | 9.34 | 8.77 | 9.04 | 126,206,500 | 0 | 0 | 0857.HK |
2009-06-10T00:00:00 | 9.1 | 9.42 | 9.07 | 9.41 | 137,300,846 | 0 | 0 | 0857.HK |
2009-06-11T00:00:00 | 9.2 | 9.42 | 9.18 | 9.39 | 107,754,111 | 0 | 0 | 0857.HK |
2009-06-12T00:00:00 | 9.49 | 9.59 | 9.15 | 9.3 | 103,977,097 | 0 | 0 | 0857.HK |
2009-06-15T00:00:00 | 9.11 | 9.25 | 8.97 | 8.99 | 96,566,618 | 0 | 0 | 0857.HK |
2009-06-16T00:00:00 | 8.72 | 8.82 | 8.52 | 8.76 | 157,018,102 | 0 | 0 | 0857.HK |
2009-06-17T00:00:00 | 8.52 | 8.77 | 8.5 | 8.65 | 128,943,707 | 0 | 0 | 0857.HK |
2009-06-18T00:00:00 | 8.58 | 8.59 | 8.37 | 8.45 | 115,779,982 | 0 | 0 | 0857.HK |
2009-06-19T00:00:00 | 8.55 | 8.65 | 8.38 | 8.48 | 103,953,338 | 0 | 0 | 0857.HK |
2009-06-22T00:00:00 | 8.4 | 8.69 | 8.4 | 8.45 | 127,066,341 | 0 | 0 | 0857.HK |
2009-06-23T00:00:00 | 8.2 | 8.2 | 8 | 8.08 | 171,855,173 | 0 | 0 | 0857.HK |
2009-06-24T00:00:00 | 8.09 | 8.37 | 8.08 | 8.3 | 122,207,913 | 0 | 0 | 0857.HK |
2009-06-25T00:00:00 | 8.41 | 8.49 | 8.31 | 8.46 | 113,344,727 | 0 | 0 | 0857.HK |
2009-06-26T00:00:00 | 8.58 | 8.79 | 8.51 | 8.68 | 105,308,169 | 0 | 0 | 0857.HK |
2009-06-29T00:00:00 | 8.56 | 8.7 | 8.55 | 8.63 | 106,020,200 | 0 | 0 | 0857.HK |
2009-06-30T00:00:00 | 8.88 | 8.9 | 8.59 | 8.6 | 145,169,919 | 0 | 0 | 0857.HK |
2009-07-02T00:00:00 | 8.85 | 8.86 | 8.5 | 8.57 | 125,300,291 | 0 | 0 | 0857.HK |
2009-07-03T00:00:00 | 8.38 | 8.54 | 8.35 | 8.53 | 92,517,279 | 0 | 0 | 0857.HK |
2009-07-06T00:00:00 | 8.31 | 8.45 | 8.29 | 8.34 | 99,613,676 | 0 | 0 | 0857.HK |
2009-07-07T00:00:00 | 8.2 | 8.29 | 8.15 | 8.17 | 137,770,333 | 0 | 0 | 0857.HK |
2009-07-08T00:00:00 | 8 | 8.07 | 7.95 | 7.98 | 163,774,113 | 0 | 0 | 0857.HK |
2009-07-09T00:00:00 | 7.96 | 8.1 | 7.89 | 8.06 | 123,372,143 | 0 | 0 | 0857.HK |
2009-07-10T00:00:00 | 8.01 | 8.08 | 7.88 | 7.94 | 113,990,006 | 0 | 0 | 0857.HK |
2009-07-13T00:00:00 | 7.9 | 7.95 | 7.61 | 7.66 | 157,476,942 | 0 | 0 | 0857.HK |
2009-07-14T00:00:00 | 7.88 | 7.99 | 7.8 | 7.98 | 133,715,294 | 0 | 0 | 0857.HK |
2009-07-15T00:00:00 | 8.01 | 8.15 | 8.01 | 8.13 | 152,007,809 | 0 | 0 | 0857.HK |
2009-07-16T00:00:00 | 8.36 | 8.39 | 8.16 | 8.2 | 140,166,595 | 0 | 0 | 0857.HK |
2009-07-17T00:00:00 | 8.32 | 8.5 | 8.23 | 8.45 | 116,041,699 | 0 | 0 | 0857.HK |
2009-07-20T00:00:00 | 8.63 | 8.82 | 8.54 | 8.75 | 149,881,606 | 0 | 0 | 0857.HK |
2009-07-21T00:00:00 | 8.86 | 8.89 | 8.71 | 8.79 | 107,038,306 | 0 | 0 | 0857.HK |
2009-07-22T00:00:00 | 8.94 | 8.99 | 8.79 | 8.8 | 129,320,200 | 0 | 0 | 0857.HK |
2009-07-23T00:00:00 | 8.88 | 9.08 | 8.85 | 9.04 | 127,600,824 | 0 | 0 | 0857.HK |
2009-07-24T00:00:00 | 9.15 | 9.2 | 9.01 | 9.19 | 130,646,932 | 0 | 0 | 0857.HK |
2009-07-27T00:00:00 | 9.3 | 9.4 | 9.19 | 9.32 | 140,859,767 | 0 | 0 | 0857.HK |
2009-07-28T00:00:00 | 9.23 | 9.5 | 9.22 | 9.49 | 111,436,868 | 0 | 0 | 0857.HK |
2009-07-29T00:00:00 | 9.29 | 9.45 | 8.9 | 9.12 | 178,757,440 | 0 | 0 | 0857.HK |
2009-07-30T00:00:00 | 8.97 | 9.19 | 8.93 | 9.06 | 118,161,788 | 0 | 0 | 0857.HK |
2009-07-31T00:00:00 | 9.22 | 9.28 | 9.07 | 9.21 | 87,158,214 | 0 | 0 | 0857.HK |
2009-08-03T00:00:00 | 9.15 | 9.37 | 9.02 | 9.33 | 85,919,160 | 0 | 0 | 0857.HK |
2009-08-04T00:00:00 | 9.37 | 9.44 | 9.18 | 9.2 | 115,082,092 | 0 | 0 | 0857.HK |
2009-08-05T00:00:00 | 9.21 | 9.38 | 9 | 9.12 | 78,102,633 | 0 | 0 | 0857.HK |
2009-08-06T00:00:00 | 8.97 | 9.4 | 8.97 | 9.39 | 106,249,999 | 0 | 0 | 0857.HK |
2009-08-07T00:00:00 | 9.2 | 9.26 | 8.98 | 9.01 | 124,164,742 | 0 | 0 | 0857.HK |
2009-08-10T00:00:00 | 9.16 | 9.2 | 9.05 | 9.18 | 125,513,749 | 0 | 0 | 0857.HK |
2009-08-11T00:00:00 | 9.17 | 9.25 | 9.08 | 9.23 | 52,613,754 | 0 | 0 | 0857.HK |
2009-08-12T00:00:00 | 9.04 | 9.08 | 8.77 | 8.79 | 156,152,451 | 0 | 0 | 0857.HK |
2009-08-13T00:00:00 | 8.91 | 9.06 | 8.91 | 8.98 | 92,423,730 | 0 | 0 | 0857.HK |
2009-08-14T00:00:00 | 8.93 | 9.03 | 8.78 | 8.95 | 90,517,553 | 0 | 0 | 0857.HK |
2009-08-17T00:00:00 | 8.74 | 8.75 | 8.45 | 8.49 | 156,789,166 | 0 | 0 | 0857.HK |
2009-08-18T00:00:00 | 8.32 | 8.66 | 8.32 | 8.56 | 117,268,606 | 0 | 0 | 0857.HK |
2009-08-19T00:00:00 | 8.46 | 8.58 | 8.3 | 8.46 | 96,768,250 | 0 | 0 | 0857.HK |
2009-08-20T00:00:00 | 8.65 | 8.58 | 8.7 | 8.85 | 130,853,130 | 0 | 0 | 0857.HK |
2009-08-21T00:00:00 | 8.66 | 8.82 | 8.52 | 8.6 | 83,989,432 | 0 | 0 | 0857.HK |
2009-08-24T00:00:00 | 8.9 | 8.9 | 8.71 | 8.81 | 85,430,532 | 0 | 0 | 0857.HK |
2009-08-25T00:00:00 | 8.71 | 8.77 | 8.55 | 8.72 | 87,304,061 | 0 | 0 | 0857.HK |
2009-08-26T00:00:00 | 8.89 | 8.99 | 8.77 | 8.85 | 121,650,444 | 0 | 0 | 0857.HK |
2009-08-27T00:00:00 | 8.85 | 8.99 | 8.72 | 8.83 | 111,204,731 | 0 | 0 | 0857.HK |
2009-08-28T00:00:00 | 8.93 | 8.93 | 8.66 | 8.81 | 79,599,808 | 0 | 0 | 0857.HK |
2009-08-31T00:00:00 | 8.75 | 8.75 | 8.54 | 8.56 | 99,278,514 | 0 | 0 | 0857.HK |
2009-09-01T00:00:00 | 8.7 | 8.76 | 8.6 | 8.66 | 72,635,169 | 0 | 0 | 0857.HK |
2009-09-02T00:00:00 | 8.52 | 8.61 | 8.47 | 8.51 | 106,298,122 | 0 | 0 | 0857.HK |
2009-09-03T00:00:00 | 8.46 | 8.66 | 8.46 | 8.59 | 56,138,415 | 0 | 0 | 0857.HK |
2009-09-04T00:00:00 | 8.6 | 8.95 | 8.58 | 8.8 | 128,352,522 | 0 | 0 | 0857.HK |
2009-09-07T00:00:00 | 8.89 | 8.92 | 8.8 | 8.87 | 69,557,358 | 0 | 0 | 0857.HK |
2009-09-08T00:00:00 | 8.93 | 9.3 | 8.93 | 9.15 | 174,140,710 | 0 | 0 | 0857.HK |
2009-09-09T00:00:00 | 9.25 | 9.25 | 9.05 | 9.09 | 87,062,227 | 0 | 0 | 0857.HK |
2009-09-10T00:00:00 | 9.14 | 9.18 | 9 | 9.04 | 106,545,594 | 0.145577 | 0 | 0857.HK |
2009-09-11T00:00:00 | 9.01 | 9.26 | 8.99 | 9.17 | 136,536,605 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.