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 |
|---|---|---|---|---|---|---|---|---|
2010-07-07T00:00:00 | 8.61 | 8.61 | 8.51 | 8.53 | 86,927,164 | 0 | 0 | 0857.HK |
2010-07-08T00:00:00 | 8.77 | 8.77 | 8.54 | 8.56 | 89,303,392 | 0 | 0 | 0857.HK |
2010-07-09T00:00:00 | 8.61 | 8.83 | 8.6 | 8.76 | 101,327,124 | 0 | 0 | 0857.HK |
2010-07-12T00:00:00 | 8.9 | 8.96 | 8.8 | 8.81 | 75,340,912 | 0 | 0 | 0857.HK |
2010-07-13T00:00:00 | 8.8 | 8.88 | 8.69 | 8.74 | 55,315,065 | 0 | 0 | 0857.HK |
2010-07-14T00:00:00 | 8.96 | 8.98 | 8.67 | 8.77 | 95,722,165 | 0 | 0 | 0857.HK |
2010-07-15T00:00:00 | 8.77 | 8.96 | 8.5 | 8.59 | 85,457,503 | 0 | 0 | 0857.HK |
2010-07-16T00:00:00 | 8.59 | 8.63 | 8.46 | 8.58 | 52,622,845 | 0 | 0 | 0857.HK |
2010-07-19T00:00:00 | 8.51 | 8.51 | 8.4 | 8.46 | 66,272,948 | 0 | 0 | 0857.HK |
2010-07-20T00:00:00 | 8.41 | 8.61 | 8.41 | 8.54 | 65,732,650 | 0 | 0 | 0857.HK |
2010-07-21T00:00:00 | 8.6 | 8.72 | 8.55 | 8.7 | 69,577,107 | 0 | 0 | 0857.HK |
2010-07-22T00:00:00 | 8.69 | 8.82 | 8.6 | 8.77 | 51,876,838 | 0 | 0 | 0857.HK |
2010-07-23T00:00:00 | 8.96 | 8.96 | 8.83 | 8.91 | 84,816,700 | 0 | 0 | 0857.HK |
2010-07-26T00:00:00 | 9 | 9.01 | 8.82 | 8.83 | 53,420,000 | 0 | 0 | 0857.HK |
2010-07-27T00:00:00 | 8.98 | 8.98 | 8.85 | 8.94 | 56,042,900 | 0 | 0 | 0857.HK |
2010-07-28T00:00:00 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | 0857.HK |
2010-07-29T00:00:00 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | 0857.HK |
2010-07-30T00:00:00 | 8.82 | 8.88 | 8.74 | 8.8 | 59,371,600 | 0 | 0 | 0857.HK |
2010-08-02T00:00:00 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | 0857.HK |
2010-08-03T00:00:00 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 | 0857.HK |
2010-08-04T00:00:00 | 9.09 | 9.1 | 9 | 9.03 | 62,235,300 | 0 | 0 | 0857.HK |
2010-08-05T00:00:00 | 9.04 | 9.08 | 8.97 | 9.05 | 35,639,100 | 0 | 0 | 0857.HK |
2010-08-06T00:00:00 | 9.1 | 9.1 | 9.1 | 9.1 | 0 | 0 | 0 | 0857.HK |
2010-08-09T00:00:00 | 9.06 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | 0857.HK |
2010-08-10T00:00:00 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | 0857.HK |
2010-08-11T00:00:00 | 8.95 | 8.95 | 8.7 | 8.77 | 70,284,000 | 0 | 0 | 0857.HK |
2010-08-12T00:00:00 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0 | 0 | 0857.HK |
2010-08-13T00:00:00 | 8.56 | 8.69 | 8.52 | 8.63 | 89,381,600 | 0 | 0 | 0857.HK |
2010-08-16T00:00:00 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | 0857.HK |
2010-08-17T00:00:00 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | 0857.HK |
2010-08-18T00:00:00 | 8.6 | 8.6 | 8.6 | 8.6 | 0 | 0 | 0 | 0857.HK |
2010-08-19T00:00:00 | 8.6 | 8.85 | 8.58 | 8.74 | 99,288,400 | 0 | 0 | 0857.HK |
2010-08-20T00:00:00 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | 0857.HK |
2010-08-23T00:00:00 | 8.62 | 8.66 | 8.58 | 8.62 | 59,198,900 | 0 | 0 | 0857.HK |
2010-08-24T00:00:00 | 8.51 | 8.64 | 8.5 | 8.52 | 89,255,200 | 0 | 0 | 0857.HK |
2010-08-25T00:00:00 | 8.44 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | 0857.HK |
2010-08-26T00:00:00 | 8.45 | 8.57 | 8.42 | 8.51 | 62,253,145 | 0 | 0 | 0857.HK |
2010-08-27T00:00:00 | 8.43 | 8.48 | 8.4 | 8.45 | 84,278,924 | 0 | 0 | 0857.HK |
2010-08-30T00:00:00 | 8.56 | 8.62 | 8.48 | 8.56 | 71,545,629 | 0 | 0 | 0857.HK |
2010-08-31T00:00:00 | 8.42 | 8.47 | 8.38 | 8.44 | 68,263,442 | 0 | 0 | 0857.HK |
2010-09-01T00:00:00 | 8.43 | 8.57 | 8.42 | 8.49 | 56,515,903 | 0 | 0 | 0857.HK |
2010-09-02T00:00:00 | 8.59 | 8.64 | 8.57 | 8.58 | 92,420,791 | 0 | 0 | 0857.HK |
2010-09-03T00:00:00 | 8.57 | 8.61 | 8.55 | 8.56 | 76,982,949 | 0 | 0 | 0857.HK |
2010-09-06T00:00:00 | 8.68 | 8.68 | 8.6 | 8.61 | 101,786,760 | 0 | 0 | 0857.HK |
2010-09-07T00:00:00 | 8.69 | 8.73 | 8.63 | 8.69 | 84,327,865 | 0 | 0 | 0857.HK |
2010-09-08T00:00:00 | 8.43 | 8.52 | 8.42 | 8.45 | 64,626,217 | 0.18375 | 0 | 0857.HK |
2010-09-09T00:00:00 | 8.52 | 8.61 | 8.49 | 8.53 | 66,527,764 | 0 | 0 | 0857.HK |
2010-09-10T00:00:00 | 8.61 | 8.64 | 8.43 | 8.52 | 94,741,045 | 0 | 0 | 0857.HK |
2010-09-13T00:00:00 | 8.59 | 8.72 | 8.56 | 8.65 | 129,658,742 | 0 | 0 | 0857.HK |
2010-09-14T00:00:00 | 8.72 | 8.72 | 8.64 | 8.65 | 56,322,983 | 0 | 0 | 0857.HK |
2010-09-15T00:00:00 | 8.71 | 8.71 | 8.58 | 8.64 | 49,562,304 | 0 | 0 | 0857.HK |
2010-09-16T00:00:00 | 8.57 | 8.6 | 8.46 | 8.55 | 92,039,488 | 0 | 0 | 0857.HK |
2010-09-17T00:00:00 | 8.6 | 8.7 | 8.58 | 8.61 | 100,695,111 | 0 | 0 | 0857.HK |
2010-09-20T00:00:00 | 8.62 | 8.69 | 8.61 | 8.63 | 58,360,485 | 0 | 0 | 0857.HK |
2010-09-21T00:00:00 | 8.74 | 8.76 | 8.62 | 8.67 | 98,036,722 | 0 | 0 | 0857.HK |
2010-09-22T00:00:00 | 8.72 | 8.84 | 8.7 | 8.71 | 126,692,356 | 0 | 0 | 0857.HK |
2010-09-24T00:00:00 | 8.73 | 8.84 | 8.68 | 8.82 | 95,033,143 | 0 | 0 | 0857.HK |
2010-09-27T00:00:00 | 8.9 | 8.98 | 8.9 | 8.93 | 96,166,929 | 0 | 0 | 0857.HK |
2010-09-28T00:00:00 | 8.93 | 8.94 | 8.71 | 8.78 | 80,223,414 | 0 | 0 | 0857.HK |
2010-09-29T00:00:00 | 8.89 | 9.05 | 8.86 | 8.96 | 150,254,131 | 0 | 0 | 0857.HK |
2010-09-30T00:00:00 | 8.96 | 9.06 | 8.96 | 9.03 | 93,758,249 | 0 | 0 | 0857.HK |
2010-10-04T00:00:00 | 9.16 | 9.61 | 9.14 | 9.53 | 329,095,639 | 0 | 0 | 0857.HK |
2010-10-05T00:00:00 | 9.47 | 9.66 | 9.45 | 9.48 | 168,465,187 | 0 | 0 | 0857.HK |
2010-10-06T00:00:00 | 9.7 | 9.7 | 9.48 | 9.5 | 150,105,262 | 0 | 0 | 0857.HK |
2010-10-07T00:00:00 | 9.69 | 9.69 | 9.52 | 9.55 | 81,711,831 | 0 | 0 | 0857.HK |
2010-10-08T00:00:00 | 9.5 | 9.65 | 9.43 | 9.44 | 116,631,299 | 0 | 0 | 0857.HK |
2010-10-11T00:00:00 | 9.62 | 9.82 | 9.62 | 9.78 | 166,343,591 | 0 | 0 | 0857.HK |
2010-10-12T00:00:00 | 9.83 | 9.9 | 9.73 | 9.89 | 127,520,976 | 0 | 0 | 0857.HK |
2010-10-13T00:00:00 | 9.9 | 10 | 9.8 | 9.94 | 124,426,977 | 0 | 0 | 0857.HK |
2010-10-14T00:00:00 | 10.1 | 10.24 | 10.02 | 10.06 | 172,601,774 | 0 | 0 | 0857.HK |
2010-10-15T00:00:00 | 10.02 | 10.2 | 9.97 | 10.1 | 107,951,800 | 0 | 0 | 0857.HK |
2010-10-18T00:00:00 | 10 | 10.1 | 9.82 | 9.88 | 92,778,488 | 0 | 0 | 0857.HK |
2010-10-19T00:00:00 | 9.96 | 10.06 | 9.93 | 10.04 | 58,582,616 | 0 | 0 | 0857.HK |
2010-10-20T00:00:00 | 9.69 | 9.8 | 9.66 | 9.79 | 134,852,332 | 0 | 0 | 0857.HK |
2010-10-21T00:00:00 | 9.98 | 9.98 | 9.75 | 9.83 | 70,491,000 | 0 | 0 | 0857.HK |
2010-10-22T00:00:00 | 9.79 | 9.83 | 9.72 | 9.76 | 69,541,618 | 0 | 0 | 0857.HK |
2010-10-25T00:00:00 | 9.74 | 9.98 | 9.72 | 9.93 | 66,583,914 | 0 | 0 | 0857.HK |
2010-10-26T00:00:00 | 10.12 | 10.18 | 9.96 | 10.02 | 70,237,780 | 0 | 0 | 0857.HK |
2010-10-27T00:00:00 | 9.97 | 9.99 | 9.58 | 9.59 | 116,098,924 | 0 | 0 | 0857.HK |
2010-10-28T00:00:00 | 9.67 | 9.67 | 9.49 | 9.54 | 82,343,085 | 0 | 0 | 0857.HK |
2010-10-29T00:00:00 | 9.67 | 9.67 | 9.39 | 9.39 | 104,438,154 | 0 | 0 | 0857.HK |
2010-11-01T00:00:00 | 9.69 | 9.73 | 9.46 | 9.65 | 67,068,236 | 0 | 0 | 0857.HK |
2010-11-02T00:00:00 | 9.65 | 9.65 | 9.55 | 9.57 | 58,671,265 | 0 | 0 | 0857.HK |
2010-11-03T00:00:00 | 9.64 | 9.95 | 9.55 | 9.9 | 141,725,825 | 0 | 0 | 0857.HK |
2010-11-04T00:00:00 | 10.06 | 10.1 | 9.94 | 9.97 | 104,946,123 | 0 | 0 | 0857.HK |
2010-11-05T00:00:00 | 10.2 | 10.28 | 10.12 | 10.24 | 161,903,260 | 0 | 0 | 0857.HK |
2010-11-08T00:00:00 | 10.26 | 10.4 | 10.12 | 10.26 | 89,352,844 | 0 | 0 | 0857.HK |
2010-11-09T00:00:00 | 10.3 | 10.3 | 10.12 | 10.16 | 83,876,000 | 0 | 0 | 0857.HK |
2010-11-10T00:00:00 | 10.1 | 10.2 | 10 | 10.16 | 72,111,354 | 0 | 0 | 0857.HK |
2010-11-11T00:00:00 | 10.32 | 10.54 | 10.2 | 10.5 | 213,739,232 | 0 | 0 | 0857.HK |
2010-11-12T00:00:00 | 10.36 | 10.52 | 10.18 | 10.26 | 192,862,452 | 0 | 0 | 0857.HK |
2010-11-15T00:00:00 | 10.2 | 10.28 | 10 | 10.06 | 79,105,705 | 0 | 0 | 0857.HK |
2010-11-16T00:00:00 | 9.99 | 9.99 | 9.73 | 9.85 | 112,951,448 | 0 | 0 | 0857.HK |
2010-11-17T00:00:00 | 9.68 | 9.75 | 9.49 | 9.53 | 115,368,499 | 0 | 0 | 0857.HK |
2010-11-18T00:00:00 | 9.56 | 9.66 | 9.42 | 9.58 | 118,548,776 | 0 | 0 | 0857.HK |
2010-11-19T00:00:00 | 9.54 | 9.84 | 9.45 | 9.7 | 155,240,109 | 0 | 0 | 0857.HK |
2010-11-22T00:00:00 | 9.73 | 9.83 | 9.6 | 9.76 | 62,447,512 | 0 | 0 | 0857.HK |
2010-11-23T00:00:00 | 9.62 | 9.66 | 9.34 | 9.44 | 125,332,413 | 0 | 0 | 0857.HK |
2010-11-24T00:00:00 | 9.53 | 9.55 | 9.46 | 9.49 | 51,483,547 | 0 | 0 | 0857.HK |
2010-11-25T00:00:00 | 9.55 | 9.64 | 9.48 | 9.52 | 48,905,269 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.