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 |
|---|---|---|---|---|---|---|---|---|
2010-02-05T00:00:00 | 8.6 | 8.63 | 8.38 | 8.4 | 210,747,056 | 0 | 0 | 0857.HK |
2010-02-08T00:00:00 | 8.31 | 8.48 | 8.21 | 8.26 | 113,015,118 | 0 | 0 | 0857.HK |
2010-02-09T00:00:00 | 8.22 | 8.55 | 8.22 | 8.45 | 108,199,132 | 0 | 0 | 0857.HK |
2010-02-10T00:00:00 | 8.48 | 8.58 | 8.36 | 8.51 | 101,497,663 | 0 | 0 | 0857.HK |
2010-02-11T00:00:00 | 8.55 | 8.73 | 8.55 | 8.68 | 81,612,698 | 0 | 0 | 0857.HK |
2010-02-12T00:00:00 | 8.59 | 8.72 | 8.55 | 8.61 | 68,455,930 | 0 | 0 | 0857.HK |
2010-02-17T00:00:00 | 8.8 | 8.98 | 8.76 | 8.78 | 80,307,984 | 0 | 0 | 0857.HK |
2010-02-18T00:00:00 | 8.67 | 8.86 | 8.67 | 8.71 | 61,528,951 | 0 | 0 | 0857.HK |
2010-02-19T00:00:00 | 8.65 | 8.7 | 8.47 | 8.5 | 80,091,078 | 0 | 0 | 0857.HK |
2010-02-22T00:00:00 | 8.76 | 8.86 | 8.71 | 8.75 | 77,167,600 | 0 | 0 | 0857.HK |
2010-02-23T00:00:00 | 8.67 | 8.91 | 8.61 | 8.83 | 83,460,770 | 0 | 0 | 0857.HK |
2010-02-24T00:00:00 | 8.68 | 8.72 | 8.6 | 8.64 | 104,472,607 | 0 | 0 | 0857.HK |
2010-02-25T00:00:00 | 8.63 | 8.73 | 8.42 | 8.53 | 131,289,072 | 0 | 0 | 0857.HK |
2010-02-26T00:00:00 | 8.64 | 8.71 | 8.58 | 8.67 | 95,103,057 | 0 | 0 | 0857.HK |
2010-03-01T00:00:00 | 8.8 | 8.88 | 8.78 | 8.85 | 101,789,354 | 0 | 0 | 0857.HK |
2010-03-02T00:00:00 | 8.84 | 8.75 | 8.86 | 8.92 | 82,189,016 | 0 | 0 | 0857.HK |
2010-03-03T00:00:00 | 8.92 | 8.99 | 8.81 | 8.93 | 89,911,835 | 0 | 0 | 0857.HK |
2010-03-04T00:00:00 | 9 | 9.01 | 8.76 | 8.77 | 78,729,536 | 0 | 0 | 0857.HK |
2010-03-05T00:00:00 | 8.91 | 9.07 | 8.86 | 8.93 | 157,556,032 | 0 | 0 | 0857.HK |
2010-03-08T00:00:00 | 9.13 | 9.24 | 9.08 | 9.18 | 108,322,266 | 0 | 0 | 0857.HK |
2010-03-09T00:00:00 | 9.08 | 9.21 | 9.06 | 9.18 | 70,768,063 | 0 | 0 | 0857.HK |
2010-03-10T00:00:00 | 9.25 | 9.28 | 9.16 | 9.19 | 77,884,751 | 0 | 0 | 0857.HK |
2010-03-11T00:00:00 | 9.31 | 9.31 | 9.12 | 9.2 | 81,493,107 | 0 | 0 | 0857.HK |
2010-03-12T00:00:00 | 9.28 | 9.28 | 9.17 | 9.25 | 73,504,263 | 0 | 0 | 0857.HK |
2010-03-15T00:00:00 | 9.07 | 9.15 | 8.89 | 9.04 | 115,964,348 | 0 | 0 | 0857.HK |
2010-03-16T00:00:00 | 9.12 | 9.15 | 8.92 | 8.95 | 84,859,037 | 0 | 0 | 0857.HK |
2010-03-17T00:00:00 | 9.09 | 9.24 | 9.06 | 9.16 | 118,224,510 | 0 | 0 | 0857.HK |
2010-03-18T00:00:00 | 9.2 | 9.23 | 9.06 | 9.1 | 64,230,057 | 0 | 0 | 0857.HK |
2010-03-19T00:00:00 | 9.15 | 9.26 | 9.06 | 9.22 | 76,886,865 | 0 | 0 | 0857.HK |
2010-03-22T00:00:00 | 9.07 | 9.07 | 8.93 | 8.97 | 103,442,788 | 0 | 0 | 0857.HK |
2010-03-23T00:00:00 | 9.04 | 9.16 | 8.94 | 8.96 | 57,926,971 | 0 | 0 | 0857.HK |
2010-03-24T00:00:00 | 9.1 | 9.1 | 8.89 | 8.95 | 65,856,693 | 0 | 0 | 0857.HK |
2010-03-25T00:00:00 | 8.89 | 8.89 | 8.75 | 8.82 | 83,764,385 | 0 | 0 | 0857.HK |
2010-03-26T00:00:00 | 8.58 | 8.88 | 8.58 | 8.75 | 181,053,533 | 0 | 0 | 0857.HK |
2010-03-29T00:00:00 | 8.9 | 8.9 | 8.83 | 8.89 | 78,308,050 | 0 | 0 | 0857.HK |
2010-03-30T00:00:00 | 8.85 | 9.08 | 8.85 | 9.04 | 120,111,255 | 0 | 0 | 0857.HK |
2010-03-31T00:00:00 | 9.04 | 9.14 | 9.04 | 9.08 | 110,284,725 | 0 | 0 | 0857.HK |
2010-04-01T00:00:00 | 9.19 | 9.26 | 9.16 | 9.24 | 125,453,507 | 0 | 0 | 0857.HK |
2010-04-07T00:00:00 | 9.35 | 9.53 | 9.34 | 9.4 | 140,079,990 | 0 | 0 | 0857.HK |
2010-04-08T00:00:00 | 9.32 | 9.44 | 9.3 | 9.32 | 76,175,406 | 0 | 0 | 0857.HK |
2010-04-09T00:00:00 | 9.32 | 9.59 | 9.32 | 9.55 | 104,685,731 | 0 | 0 | 0857.HK |
2010-04-12T00:00:00 | 9.57 | 9.59 | 9.51 | 9.54 | 71,686,183 | 0 | 0 | 0857.HK |
2010-04-13T00:00:00 | 9.52 | 9.6 | 9.36 | 9.4 | 105,111,273 | 0 | 0 | 0857.HK |
2010-04-14T00:00:00 | 9.45 | 9.45 | 9.32 | 9.34 | 53,120,463 | 0 | 0 | 0857.HK |
2010-04-15T00:00:00 | 9.4 | 9.55 | 9.37 | 9.41 | 89,451,437 | 0 | 0 | 0857.HK |
2010-04-16T00:00:00 | 9.4 | 9.48 | 9.25 | 9.41 | 75,294,427 | 0 | 0 | 0857.HK |
2010-04-19T00:00:00 | 9.17 | 9.29 | 9.03 | 9.1 | 87,198,842 | 0 | 0 | 0857.HK |
2010-04-20T00:00:00 | 9.1 | 9.3 | 9.1 | 9.24 | 51,517,247 | 0 | 0 | 0857.HK |
2010-04-21T00:00:00 | 9.37 | 9.47 | 9.18 | 9.23 | 95,241,914 | 0 | 0 | 0857.HK |
2010-04-22T00:00:00 | 9 | 9.19 | 8.99 | 9.15 | 90,713,792 | 0 | 0 | 0857.HK |
2010-04-23T00:00:00 | 9.06 | 9.16 | 9.02 | 9.07 | 59,853,528 | 0 | 0 | 0857.HK |
2010-04-26T00:00:00 | 9.19 | 9.35 | 9.17 | 9.23 | 71,474,308 | 0 | 0 | 0857.HK |
2010-04-27T00:00:00 | 9.03 | 9.18 | 9.02 | 9.1 | 59,687,444 | 0 | 0 | 0857.HK |
2010-04-28T00:00:00 | 8.87 | 9 | 8.87 | 8.99 | 117,810,744 | 0 | 0 | 0857.HK |
2010-04-29T00:00:00 | 8.97 | 9.01 | 8.9 | 8.92 | 100,967,988 | 0 | 0 | 0857.HK |
2010-04-30T00:00:00 | 9.02 | 9.13 | 8.94 | 9.1 | 78,545,606 | 0 | 0 | 0857.HK |
2010-05-03T00:00:00 | 9 | 9.01 | 8.93 | 8.98 | 52,367,675 | 0 | 0 | 0857.HK |
2010-05-04T00:00:00 | 9.03 | 9.07 | 8.89 | 8.99 | 81,405,240 | 0 | 0 | 0857.HK |
2010-05-05T00:00:00 | 8.77 | 8.84 | 8.7 | 8.72 | 112,509,849 | 0 | 0 | 0857.HK |
2010-05-06T00:00:00 | 8.64 | 8.75 | 8.52 | 8.69 | 124,536,667 | 0 | 0 | 0857.HK |
2010-05-07T00:00:00 | 8.5 | 8.79 | 8.5 | 8.67 | 150,860,633 | 0 | 0 | 0857.HK |
2010-05-10T00:00:00 | 8.67 | 9.07 | 8.67 | 8.92 | 140,354,087 | 0 | 0 | 0857.HK |
2010-05-11T00:00:00 | 8.92 | 8.95 | 8.7 | 8.77 | 119,908,760 | 0 | 0 | 0857.HK |
2010-05-12T00:00:00 | 8.802 | 8.82 | 8.65 | 8.77 | 62,703,506 | 0 | 0 | 0857.HK |
2010-05-13T00:00:00 | 9 | 9 | 8.91 | 8.91 | 62,760,486 | 0 | 0 | 0857.HK |
2010-05-14T00:00:00 | 8.85 | 8.9 | 8.73 | 8.76 | 52,774,299 | 0 | 0 | 0857.HK |
2010-05-17T00:00:00 | 8.52 | 8.58 | 8.4 | 8.5 | 107,709,075 | 0 | 0 | 0857.HK |
2010-05-18T00:00:00 | 8.47 | 8.56 | 8.35 | 8.52 | 116,754,582 | 0 | 0 | 0857.HK |
2010-05-19T00:00:00 | 8.4 | 8.42 | 8.3 | 8.31 | 91,382,690 | 0 | 0 | 0857.HK |
2010-05-20T00:00:00 | 8.31 | 8.42 | 8.1 | 8.23 | 116,705,446 | 0 | 0 | 0857.HK |
2010-05-24T00:00:00 | 8.23 | 8.39 | 8.22 | 8.28 | 104,767,282 | 0 | 0 | 0857.HK |
2010-05-25T00:00:00 | 8.06 | 8.06 | 7.93 | 7.97 | 143,436,716 | 0 | 0 | 0857.HK |
2010-05-26T00:00:00 | 7.97 | 8.12 | 7.86 | 8.06 | 158,436,840 | 0.152447 | 0 | 0857.HK |
2010-05-27T00:00:00 | 8.05 | 8.35 | 7.94 | 8.2 | 105,516,770 | 0 | 0 | 0857.HK |
2010-05-28T00:00:00 | 8.52 | 8.58 | 8.41 | 8.49 | 155,539,539 | 0 | 0 | 0857.HK |
2010-05-31T00:00:00 | 8.48 | 8.55 | 8.38 | 8.53 | 75,181,950 | 0 | 0 | 0857.HK |
2010-06-01T00:00:00 | 8.37 | 8.65 | 8.37 | 8.4 | 90,343,639 | 0 | 0 | 0857.HK |
2010-06-02T00:00:00 | 8.38 | 8.44 | 8.27 | 8.34 | 83,863,537 | 0 | 0 | 0857.HK |
2010-06-03T00:00:00 | 8.57 | 8.6 | 8.53 | 8.57 | 87,126,975 | 0 | 0 | 0857.HK |
2010-06-04T00:00:00 | 8.53 | 8.56 | 8.46 | 8.53 | 62,299,912 | 0 | 0 | 0857.HK |
2010-06-07T00:00:00 | 8.1 | 8.27 | 8.1 | 8.26 | 107,602,193 | 0 | 0 | 0857.HK |
2010-06-08T00:00:00 | 8.37 | 8.37 | 8.18 | 8.28 | 45,591,977 | 0 | 0 | 0857.HK |
2010-06-09T00:00:00 | 8.34 | 8.58 | 8.2 | 8.42 | 101,865,614 | 0 | 0 | 0857.HK |
2010-06-10T00:00:00 | 8.28 | 8.5 | 8.28 | 8.47 | 53,729,163 | 0 | 0 | 0857.HK |
2010-06-11T00:00:00 | 8.7 | 8.73 | 8.65 | 8.67 | 89,361,589 | 0 | 0 | 0857.HK |
2010-06-14T00:00:00 | 8.78 | 8.8 | 8.75 | 8.79 | 66,210,869 | 0 | 0 | 0857.HK |
2010-06-15T00:00:00 | 8.76 | 8.88 | 8.75 | 8.8 | 51,398,142 | 0 | 0 | 0857.HK |
2010-06-17T00:00:00 | 8.9 | 8.92 | 8.77 | 8.81 | 46,209,853 | 0 | 0 | 0857.HK |
2010-06-18T00:00:00 | 8.87 | 8.99 | 8.79 | 8.82 | 91,798,954 | 0 | 0 | 0857.HK |
2010-06-21T00:00:00 | 9 | 9.27 | 9 | 9.22 | 170,613,604 | 0 | 0 | 0857.HK |
2010-06-22T00:00:00 | 9.15 | 9.25 | 9.11 | 9.16 | 58,432,492 | 0 | 0 | 0857.HK |
2010-06-23T00:00:00 | 9.09 | 9.12 | 9.01 | 9.1 | 60,287,035 | 0 | 0 | 0857.HK |
2010-06-24T00:00:00 | 8.96 | 9.11 | 8.96 | 9 | 45,488,974 | 0 | 0 | 0857.HK |
2010-06-25T00:00:00 | 8.99 | 8.81 | 8.91 | 9.08 | 72,773,032 | 0 | 0 | 0857.HK |
2010-06-28T00:00:00 | 8.93 | 9.09 | 8.9 | 8.93 | 53,304,237 | 0 | 0 | 0857.HK |
2010-06-29T00:00:00 | 9 | 9 | 8.62 | 8.74 | 96,628,600 | 0 | 0 | 0857.HK |
2010-06-30T00:00:00 | 8.53 | 8.79 | 8.53 | 8.77 | 69,672,732 | 0 | 0 | 0857.HK |
2010-07-02T00:00:00 | 8.55 | 8.74 | 8.48 | 8.56 | 86,675,267 | 0 | 0 | 0857.HK |
2010-07-05T00:00:00 | 8.47 | 8.63 | 8.46 | 8.61 | 39,189,394 | 0 | 0 | 0857.HK |
2010-07-06T00:00:00 | 8.64 | 8.77 | 8.53 | 8.75 | 64,309,743 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.