Datasets:
helloadhavan
/
Stock-pile

Dataset card Data Studio Files
xet
 Community
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
2010-11-26T00:00:00
9.49
9.52
9.32
9.39
58,900,361
0
0
0857.HK
2010-11-29T00:00:00
9.53
9.78
9.48
9.68
129,458,432
0
0
0857.HK
2010-11-30T00:00:00
9.68
9.76
9.47
9.65
108,885,828
0
0
0857.HK
2010-12-01T00:00:00
9.65
9.82
9.49
9.74
84,586,147
0
0
0857.HK
2010-12-02T00:00:00
10.02
10.02
9.89
9.97
121,405,432
0
0
0857.HK
2010-12-03T00:00:00
10.06
10.12
9.91
9.93
131,867,609
0
0
0857.HK
2010-12-06T00:00:00
10.08
10.2
9.89
9.92
119,622,212
0
0
0857.HK
2010-12-07T00:00:00
10.1
10.18
9.87
10.1
89,417,407
0
0
0857.HK
2010-12-08T00:00:00
10
10.1
9.75
9.83
85,290,116
0
0
0857.HK
2010-12-09T00:00:00
9.85
10
9.85
9.96
57,076,561
0
0
0857.HK
2010-12-10T00:00:00
9.82
9.91
9.68
9.83
72,708,729
0
0
0857.HK
2010-12-13T00:00:00
9.93
10.02
9.86
9.94
73,512,611
0
0
0857.HK
2010-12-14T00:00:00
10.04
10.12
9.95
10
64,276,807
0
0
0857.HK
2010-12-15T00:00:00
9.91
9.96
9.53
9.64
147,913,620
0
0
0857.HK
2010-12-16T00:00:00
9.74
9.75
9.56
9.64
80,820,968
0
0
0857.HK
2010-12-17T00:00:00
9.7
9.79
9.58
9.64
77,272,571
0
0
0857.HK
2010-12-20T00:00:00
9.75
9.78
9.57
9.73
78,658,551
0
0
0857.HK
2010-12-21T00:00:00
9.73
9.94
9.73
9.91
76,098,260
0
0
0857.HK
2010-12-22T00:00:00
10
10.04
9.91
9.94
75,346,019
0
0
0857.HK
2010-12-23T00:00:00
10
10.08
9.95
9.98
50,572,943
0
0
0857.HK
2010-12-24T00:00:00
10.04
10.06
9.91
9.95
21,156,310
0
0
0857.HK
2010-12-28T00:00:00
10.04
10.04
9.65
9.77
58,294,254
0
0
0857.HK
2010-12-29T00:00:00
9.84
10.08
9.8
9.99
63,503,024
0
0
0857.HK
2010-12-30T00:00:00
10.08
10.14
10
10.06
87,706,749
0
0
0857.HK
2010-12-31T00:00:00
10.16
10.18
10.1
10.16
43,801,578
0
0
0857.HK
2011-01-03T00:00:00
10.24
10.4
10.12
10.36
82,525,813
0
0
0857.HK
2011-01-04T00:00:00
10.28
10.38
10.2
10.3
69,278,957
0
0
0857.HK
2011-01-05T00:00:00
10.26
10.26
10.12
10.24
55,661,376
0
0
0857.HK
2011-01-06T00:00:00
10.36
10.36
10.18
10.26
38,333,113
0
0
0857.HK
2011-01-07T00:00:00
10.18
10.22
10.08
10.26
69,576,578
0
0
0857.HK
2011-01-10T00:00:00
10.26
10.3
10.06
10.14
49,626,135
0
0
0857.HK
2011-01-11T00:00:00
10.32
10.38
10.16
10.32
74,279,381
0
0
0857.HK
2011-01-12T00:00:00
10.4
10.58
10.36
10.52
119,608,025
0
0
0857.HK
2011-01-13T00:00:00
10.66
10.76
10.58
10.74
153,684,664
0
0
0857.HK
2011-01-14T00:00:00
10.68
10.84
10.58
10.7
98,973,345
0
0
0857.HK
2011-01-17T00:00:00
10.78
10.78
10.52
10.58
50,511,150
0
0
0857.HK
2011-01-18T00:00:00
10.64
10.84
10.6
10.8
105,847,189
0
0
0857.HK
2011-01-19T00:00:00
10.9
11.04
10.82
10.98
154,581,897
0
0
0857.HK
2011-01-20T00:00:00
10.84
10.98
10.7
10.74
118,781,986
0
0
0857.HK
2011-01-21T00:00:00
10.62
10.86
10.52
10.58
67,886,414
0
0
0857.HK
2011-01-24T00:00:00
10.68
10.68
10.44
10.52
42,106,951
0
0
0857.HK
2011-01-25T00:00:00
10.76
10.76
10.5
10.5
53,234,916
0
0
0857.HK
2011-01-26T00:00:00
10.5
10.64
10.26
10.56
84,792,157
0
0
0857.HK
2011-01-27T00:00:00
10.6
10.8
10.48
10.6
79,444,799
0
0
0857.HK
2011-01-28T00:00:00
10.56
10.58
10.34
10.5
94,781,463
0
0
0857.HK
2011-01-31T00:00:00
10.5
11.1
10.34
10.82
194,355,530
0
0
0857.HK
2011-02-01T00:00:00
10.86
11.24
10.86
11.1
188,096,928
0
0
0857.HK
2011-02-02T00:00:00
11.2
11.26
11.12
11.16
70,977,773
0
0
0857.HK
2011-02-07T00:00:00
11.1
11.14
10.72
10.76
110,871,423
0
0
0857.HK
2011-02-08T00:00:00
10.879
11.16
10.72
10.96
121,157,148
0
0
0857.HK
2011-02-09T00:00:00
11
11.1
10.5
10.54
142,352,050
0
0
0857.HK
2011-02-10T00:00:00
10.46
10.54
10.16
10.22
129,965,092
0
0
0857.HK
2011-02-11T00:00:00
10.38
10.44
10.14
10.32
103,924,502
0
0
0857.HK
2011-02-14T00:00:00
10.32
10.68
10.32
10.58
91,968,478
0
0
0857.HK
2011-02-15T00:00:00
10.6
10.7
10.42
10.48
73,704,182
0
0
0857.HK
2011-02-16T00:00:00
10.66
10.66
10.42
10.6
53,910,184
0
0
0857.HK
2011-02-17T00:00:00
10.52
10.66
10.44
10.64
68,664,855
0
0
0857.HK
2011-02-18T00:00:00
10.733
10.68
10.48
10.64
78,736,575
0
0
0857.HK
2011-02-21T00:00:00
10.64
10.76
10.58
10.74
75,442,240
0
0
0857.HK
2011-02-22T00:00:00
10.62
10.68
10.5
10.56
74,056,032
0
0
0857.HK
2011-02-23T00:00:00
10.6
10.6
10.16
10.38
127,227,809
0
0
0857.HK
2011-02-24T00:00:00
10.48
10.54
10.14
10.22
85,820,158
0
0
0857.HK
2011-02-25T00:00:00
10.3
10.48
10.18
10.38
63,637,057
0
0
0857.HK
2011-02-28T00:00:00
10.26
10.66
10.26
10.6
76,212,167
0
0
0857.HK
2011-03-01T00:00:00
10.68
10.74
10.6
10.68
63,813,675
0
0
0857.HK
2011-03-02T00:00:00
10.5
10.72
10.5
10.7
83,189,079
0
0
0857.HK
2011-03-03T00:00:00
10.72
10.98
10.72
10.78
122,331,671
0
0
0857.HK
2011-03-04T00:00:00
10.96
10.98
10.82
10.86
66,229,695
0
0
0857.HK
2011-03-07T00:00:00
10.78
10.98
10.76
10.9
48,378,420
0
0
0857.HK
2011-03-08T00:00:00
10.98
11.2
10.96
11.1
178,730,800
0
0
0857.HK
2011-03-09T00:00:00
11.18
11.2
10.92
10.98
96,290,003
0
0
0857.HK
2011-03-10T00:00:00
10.96
11
10.86
10.94
59,107,154
0
0
0857.HK
2011-03-11T00:00:00
10.9
10.96
10.66
10.78
72,213,399
0
0
0857.HK
2011-03-14T00:00:00
10.7
10.82
10.58
10.82
76,021,620
0
0
0857.HK
2011-03-15T00:00:00
10.6
10.66
9.92
10.44
172,422,907
0
0
0857.HK
2011-03-16T00:00:00
10.62
10.64
10.3
10.54
93,790,972
0
0
0857.HK
2011-03-17T00:00:00
10.44
10.5
10.3
10.46
66,957,125
0
0
0857.HK
2011-03-18T00:00:00
10.74
10.8
10.04
10.32
187,241,453
0
0
0857.HK
2011-03-21T00:00:00
10.44
10.7
10.44
10.66
128,249,950
0
0
0857.HK
2011-03-22T00:00:00
10.78
11
10.68
10.94
133,932,527
0
0
0857.HK
2011-03-23T00:00:00
10.9
11.16
10.86
11.12
129,086,598
0
0
0857.HK
2011-03-24T00:00:00
11.2
11.26
11.14
11.16
93,732,210
0
0
0857.HK
2011-03-25T00:00:00
11.26
11.3
11.14
11.28
72,085,337
0
0
0857.HK
2011-03-28T00:00:00
11.16
11.38
11.12
11.18
80,506,197
0
0
0857.HK
2011-03-29T00:00:00
11.12
11.34
11.1
11.32
58,998,714
0
0
0857.HK
2011-03-30T00:00:00
11.4
11.74
11.36
11.68
138,775,129
0
0
0857.HK
2011-03-31T00:00:00
11.8
11.88
11.7
11.78
122,216,975
0
0
0857.HK
2011-04-01T00:00:00
11.98
12.06
11.78
12.02
115,091,700
0
0
0857.HK
2011-04-04T00:00:00
12.06
12.16
11.94
12.04
110,033,439
0
0
0857.HK
2011-04-06T00:00:00
12.08
12.3
12.04
12.22
99,436,636
0
0
0857.HK
2011-04-07T00:00:00
12.18
12.2
12.08
12.14
74,652,856
0
0
0857.HK
2011-04-08T00:00:00
12.02
12.28
11.96
12
115,795,190
0
0
0857.HK
2011-04-11T00:00:00
12.22
12.5
12.08
12.34
148,341,599
0
0
0857.HK
2011-04-12T00:00:00
12.08
12.1
11.68
11.74
182,222,829
0
0
0857.HK
2011-04-13T00:00:00
11.62
11.9
11.46
11.8
130,450,350
0
0
0857.HK
2011-04-14T00:00:00
11.7
11.86
11.62
11.76
88,724,840
0
0
0857.HK
2011-04-15T00:00:00
11.8
11.96
11.72
11.8
104,733,459
0
0
0857.HK
2011-04-18T00:00:00
11.78
11.88
11.48
11.56
103,785,380
0
0
0857.HK
2011-04-19T00:00:00
11.5
11.5
11.28
11.38
116,730,360
0
0
0857.HK
2011-04-20T00:00:00
11.48
11.7
11.48
11.66
88,558,023
0
0
0857.HK