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 |
|---|---|---|---|---|---|---|---|---|
2009-09-14T00:00:00 | 9.01 | 9.14 | 8.98 | 9.01 | 53,991,499 | 0 | 0 | 0857.HK |
2009-09-15T00:00:00 | 9.02 | 9.1 | 8.91 | 8.98 | 36,512,331 | 0 | 0 | 0857.HK |
2009-09-16T00:00:00 | 9.16 | 9.3 | 9.02 | 9.24 | 165,257,195 | 0 | 0 | 0857.HK |
2009-09-17T00:00:00 | 9.36 | 9.48 | 9.28 | 9.38 | 205,949,129 | 0 | 0 | 0857.HK |
2009-09-18T00:00:00 | 9.45 | 9.48 | 9.26 | 9.31 | 115,106,566 | 0 | 0 | 0857.HK |
2009-09-21T00:00:00 | 9.3 | 9.4 | 9.22 | 9.25 | 62,673,509 | 0 | 0 | 0857.HK |
2009-09-22T00:00:00 | 9.34 | 9.4 | 9.28 | 9.38 | 60,563,467 | 0 | 0 | 0857.HK |
2009-09-23T00:00:00 | 9.43 | 9.47 | 9.31 | 9.39 | 132,623,079 | 0 | 0 | 0857.HK |
2009-09-24T00:00:00 | 9.3 | 9.3 | 8.97 | 9.11 | 119,065,539 | 0 | 0 | 0857.HK |
2009-09-25T00:00:00 | 9 | 9.09 | 8.89 | 9.02 | 86,574,463 | 0 | 0 | 0857.HK |
2009-09-28T00:00:00 | 8.93 | 9.02 | 8.73 | 8.76 | 97,665,978 | 0 | 0 | 0857.HK |
2009-09-29T00:00:00 | 8.94 | 9.02 | 8.89 | 8.9 | 80,579,533 | 0 | 0 | 0857.HK |
2009-09-30T00:00:00 | 8.86 | 8.96 | 8.75 | 8.76 | 96,501,509 | 0 | 0 | 0857.HK |
2009-10-02T00:00:00 | 8.45 | 8.45 | 8.53 | 8.64 | 128,399,670 | 0 | 0 | 0857.HK |
2009-10-05T00:00:00 | 8.53 | 8.71 | 8.51 | 8.65 | 87,991,008 | 0 | 0 | 0857.HK |
2009-10-06T00:00:00 | 8.68 | 8.95 | 8.67 | 8.91 | 89,209,562 | 0 | 0 | 0857.HK |
2009-10-07T00:00:00 | 9.09 | 9.3 | 9.06 | 9.23 | 171,298,875 | 0 | 0 | 0857.HK |
2009-10-08T00:00:00 | 9.32 | 9.35 | 9.22 | 9.33 | 84,012,897 | 0 | 0 | 0857.HK |
2009-10-09T00:00:00 | 9.4 | 9.4 | 9.26 | 9.33 | 95,251,968 | 0 | 0 | 0857.HK |
2009-10-12T00:00:00 | 9.41 | 9.41 | 9.17 | 9.24 | 68,514,462 | 0 | 0 | 0857.HK |
2009-10-13T00:00:00 | 9.41 | 9.57 | 9.35 | 9.47 | 193,782,812 | 0 | 0 | 0857.HK |
2009-10-14T00:00:00 | 9.63 | 9.98 | 9.6 | 9.96 | 300,727,203 | 0 | 0 | 0857.HK |
2009-10-15T00:00:00 | 10.22 | 10.24 | 9.99 | 10 | 198,564,540 | 0 | 0 | 0857.HK |
2009-10-16T00:00:00 | 10.18 | 10.22 | 9.94 | 9.98 | 174,610,574 | 0 | 0 | 0857.HK |
2009-10-19T00:00:00 | 10 | 10.34 | 10 | 10.28 | 147,419,239 | 0 | 0 | 0857.HK |
2009-10-20T00:00:00 | 10.1 | 10.34 | 10.1 | 10.26 | 126,458,034 | 0 | 0 | 0857.HK |
2009-10-21T00:00:00 | 10.26 | 10.28 | 10.06 | 10.18 | 130,055,555 | 0 | 0 | 0857.HK |
2009-10-22T00:00:00 | 10.2 | 10.26 | 10.06 | 10.12 | 133,453,482 | 0 | 0 | 0857.HK |
2009-10-23T00:00:00 | 10.28 | 10.56 | 10.22 | 10.48 | 169,195,911 | 0 | 0 | 0857.HK |
2009-10-27T00:00:00 | 10.12 | 10.36 | 10.1 | 10.26 | 117,504,285 | 0 | 0 | 0857.HK |
2009-10-28T00:00:00 | 10.12 | 10.24 | 9.9 | 9.95 | 120,346,992 | 0 | 0 | 0857.HK |
2009-10-29T00:00:00 | 9.51 | 9.58 | 9.36 | 9.55 | 230,800,696 | 0 | 0 | 0857.HK |
2009-10-30T00:00:00 | 9.81 | 9.85 | 9.56 | 9.6 | 156,088,669 | 0 | 0 | 0857.HK |
2009-11-02T00:00:00 | 9.32 | 9.57 | 9.2 | 9.48 | 113,510,326 | 0 | 0 | 0857.HK |
2009-11-03T00:00:00 | 9.51 | 9.57 | 9.28 | 9.3 | 78,809,577 | 0 | 0 | 0857.HK |
2009-11-04T00:00:00 | 9.5 | 9.75 | 9.48 | 9.63 | 130,947,003 | 0 | 0 | 0857.HK |
2009-11-05T00:00:00 | 9.58 | 9.75 | 9.54 | 9.68 | 96,987,641 | 0 | 0 | 0857.HK |
2009-11-06T00:00:00 | 9.89 | 9.98 | 9.82 | 9.84 | 102,413,696 | 0 | 0 | 0857.HK |
2009-11-09T00:00:00 | 9.96 | 10.1 | 9.89 | 10.04 | 95,758,872 | 0 | 0 | 0857.HK |
2009-11-10T00:00:00 | 10.32 | 10.32 | 10.04 | 10.12 | 110,993,520 | 0 | 0 | 0857.HK |
2009-11-11T00:00:00 | 10.24 | 10.24 | 10.02 | 10.1 | 79,145,625 | 0 | 0 | 0857.HK |
2009-11-12T00:00:00 | 10 | 10.2 | 9.91 | 10.08 | 80,882,885 | 0 | 0 | 0857.HK |
2009-11-13T00:00:00 | 10 | 10.04 | 9.86 | 9.95 | 96,517,499 | 0 | 0 | 0857.HK |
2009-11-16T00:00:00 | 10.2 | 10.2 | 9.97 | 10.08 | 100,609,673 | 0 | 0 | 0857.HK |
2009-11-17T00:00:00 | 10.02 | 10.12 | 9.91 | 10.12 | 49,997,512 | 0 | 0 | 0857.HK |
2009-11-18T00:00:00 | 10.18 | 10.2 | 10 | 10.12 | 56,553,610 | 0 | 0 | 0857.HK |
2009-11-19T00:00:00 | 10.22 | 10.22 | 10.02 | 10.08 | 67,534,953 | 0 | 0 | 0857.HK |
2009-11-20T00:00:00 | 9.98 | 10.02 | 9.87 | 9.96 | 66,885,804 | 0 | 0 | 0857.HK |
2009-11-23T00:00:00 | 9.88 | 10.06 | 9.88 | 10.02 | 49,979,836 | 0 | 0 | 0857.HK |
2009-11-24T00:00:00 | 9.92 | 10.04 | 9.82 | 9.84 | 86,747,206 | 0 | 0 | 0857.HK |
2009-11-25T00:00:00 | 10.04 | 10.12 | 9.87 | 10.06 | 95,153,943 | 0 | 0 | 0857.HK |
2009-11-26T00:00:00 | 10.06 | 10.14 | 9.8 | 9.87 | 90,445,491 | 0 | 0 | 0857.HK |
2009-11-27T00:00:00 | 9.69 | 9.71 | 9.2 | 9.38 | 217,923,766 | 0 | 0 | 0857.HK |
2009-11-30T00:00:00 | 9.6 | 9.7 | 9.56 | 9.6 | 110,612,048 | 0 | 0 | 0857.HK |
2009-12-01T00:00:00 | 9.6 | 9.83 | 9.58 | 9.76 | 87,603,734 | 0 | 0 | 0857.HK |
2009-12-02T00:00:00 | 9.91 | 9.96 | 9.83 | 9.9 | 109,720,324 | 0 | 0 | 0857.HK |
2009-12-03T00:00:00 | 9.97 | 9.97 | 9.86 | 9.91 | 77,843,664 | 0 | 0 | 0857.HK |
2009-12-04T00:00:00 | 9.9 | 9.98 | 9.71 | 9.92 | 61,034,813 | 0 | 0 | 0857.HK |
2009-12-07T00:00:00 | 9.88 | 9.92 | 9.75 | 9.83 | 45,812,794 | 0 | 0 | 0857.HK |
2009-12-08T00:00:00 | 9.89 | 9.89 | 9.65 | 9.69 | 74,203,768 | 0 | 0 | 0857.HK |
2009-12-09T00:00:00 | 9.79 | 9.79 | 9.4 | 9.53 | 90,360,955 | 0 | 0 | 0857.HK |
2009-12-10T00:00:00 | 9.7 | 9.75 | 9.39 | 9.54 | 106,986,910 | 0 | 0 | 0857.HK |
2009-12-11T00:00:00 | 9.46 | 9.72 | 9.46 | 9.62 | 81,694,196 | 0 | 0 | 0857.HK |
2009-12-14T00:00:00 | 9.52 | 9.74 | 9.44 | 9.67 | 89,695,322 | 0 | 0 | 0857.HK |
2009-12-15T00:00:00 | 9.65 | 9.68 | 9.45 | 9.51 | 111,626,781 | 0 | 0 | 0857.HK |
2009-12-16T00:00:00 | 9.55 | 9.59 | 9.31 | 9.4 | 104,309,479 | 0 | 0 | 0857.HK |
2009-12-17T00:00:00 | 9.5 | 9.5 | 9.18 | 9.3 | 122,652,094 | 0 | 0 | 0857.HK |
2009-12-18T00:00:00 | 9.31 | 9.38 | 9.18 | 9.19 | 101,552,079 | 0 | 0 | 0857.HK |
2009-12-21T00:00:00 | 9.15 | 9.28 | 9.04 | 9.07 | 79,830,601 | 0 | 0 | 0857.HK |
2009-12-22T00:00:00 | 9.15 | 9.19 | 8.91 | 8.97 | 134,911,678 | 0 | 0 | 0857.HK |
2009-12-23T00:00:00 | 9.05 | 9.15 | 8.96 | 9.11 | 60,391,369 | 0 | 0 | 0857.HK |
2009-12-24T00:00:00 | 9.22 | 9.37 | 9.18 | 9.29 | 43,930,951 | 0 | 0 | 0857.HK |
2009-12-28T00:00:00 | 9.3 | 9.42 | 9.29 | 9.35 | 33,043,818 | 0 | 0 | 0857.HK |
2009-12-29T00:00:00 | 9.39 | 9.47 | 9.33 | 9.34 | 37,064,197 | 0 | 0 | 0857.HK |
2009-12-30T00:00:00 | 9.33 | 9.37 | 9.11 | 9.24 | 89,724,781 | 0 | 0 | 0857.HK |
2009-12-31T00:00:00 | 9.3 | 9.37 | 9.27 | 9.32 | 48,633,068 | 0 | 0 | 0857.HK |
2010-01-04T00:00:00 | 9.33 | 9.47 | 9.21 | 9.29 | 50,760,842 | 0 | 0 | 0857.HK |
2010-01-05T00:00:00 | 9.75 | 9.9 | 9.63 | 9.84 | 240,879,919 | 0 | 0 | 0857.HK |
2010-01-06T00:00:00 | 9.84 | 10.08 | 9.84 | 10.04 | 152,624,509 | 0 | 0 | 0857.HK |
2010-01-07T00:00:00 | 10.16 | 10.18 | 9.9 | 10 | 85,894,338 | 0 | 0 | 0857.HK |
2010-01-08T00:00:00 | 10.12 | 10.16 | 9.96 | 10.08 | 87,066,566 | 0 | 0 | 0857.HK |
2010-01-11T00:00:00 | 10.2 | 10.28 | 10.14 | 10.18 | 87,000,550 | 0 | 0 | 0857.HK |
2010-01-12T00:00:00 | 10.24 | 10.24 | 10.02 | 10.12 | 92,179,445 | 0 | 0 | 0857.HK |
2010-01-13T00:00:00 | 9.98 | 9.98 | 9.65 | 9.75 | 151,146,635 | 0 | 0 | 0857.HK |
2010-01-14T00:00:00 | 9.78 | 9.8 | 9.62 | 9.63 | 92,631,720 | 0 | 0 | 0857.HK |
2010-01-15T00:00:00 | 9.6 | 9.64 | 9.48 | 9.52 | 150,087,798 | 0 | 0 | 0857.HK |
2010-01-18T00:00:00 | 9.45 | 9.55 | 9.35 | 9.4 | 112,681,748 | 0 | 0 | 0857.HK |
2010-01-19T00:00:00 | 9.4 | 9.34 | 9.58 | 9.59 | 112,975,410 | 0 | 0 | 0857.HK |
2010-01-20T00:00:00 | 9.42 | 9.49 | 9.25 | 9.4 | 166,094,081 | 0 | 0 | 0857.HK |
2010-01-21T00:00:00 | 9.33 | 9.43 | 9.16 | 9.18 | 118,233,844 | 0 | 0 | 0857.HK |
2010-01-22T00:00:00 | 9.01 | 9.19 | 8.95 | 9.17 | 133,033,700 | 0 | 0 | 0857.HK |
2010-01-25T00:00:00 | 9 | 9.16 | 8.96 | 9.1 | 96,002,641 | 0 | 0 | 0857.HK |
2010-01-26T00:00:00 | 9.12 | 9.12 | 8.83 | 8.86 | 110,494,515 | 0 | 0 | 0857.HK |
2010-01-27T00:00:00 | 8.86 | 8.98 | 8.75 | 8.86 | 79,926,020 | 0 | 0 | 0857.HK |
2010-01-28T00:00:00 | 8.87 | 9.04 | 8.82 | 8.9 | 94,482,406 | 0 | 0 | 0857.HK |
2010-01-29T00:00:00 | 8.7 | 8.92 | 8.7 | 8.8 | 79,859,533 | 0 | 0 | 0857.HK |
2010-02-01T00:00:00 | 8.65 | 8.83 | 8.56 | 8.76 | 105,149,561 | 0 | 0 | 0857.HK |
2010-02-02T00:00:00 | 8.86 | 9 | 8.73 | 8.84 | 98,122,892 | 0 | 0 | 0857.HK |
2010-02-03T00:00:00 | 9.07 | 9.19 | 8.94 | 9.13 | 150,575,323 | 0 | 0 | 0857.HK |
2010-02-04T00:00:00 | 9.02 | 9.08 | 8.87 | 8.92 | 111,998,120 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.