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
2011-04-21T00:00:00
11.76
11.94
11.74
11.88
100,733,541
0
0
0857.HK
2011-04-26T00:00:00
11.68
11.82
11.54
11.66
86,650,323
0
0
0857.HK
2011-04-27T00:00:00
11.9
11.92
11.4
11.6
95,174,298
0
0
0857.HK
2011-04-28T00:00:00
11.6
11.68
11.12
11.24
154,766,069
0
0
0857.HK
2011-04-29T00:00:00
11.2
11.26
11.08
11.16
106,587,881
0
0
0857.HK
2011-05-03T00:00:00
11.14
11.16
10.92
11
101,726,181
0
0
0857.HK
2011-05-04T00:00:00
11.04
11.04
10.72
10.84
117,075,155
0
0
0857.HK
2011-05-05T00:00:00
10.78
10.78
10.44
10.56
166,256,088
0
0
0857.HK
2011-05-06T00:00:00
10.34
10.5
10.32
10.48
115,522,636
0
0
0857.HK
2011-05-09T00:00:00
10.58
10.74
10.54
10.66
78,228,881
0
0
0857.HK
2011-05-11T00:00:00
10.9
10.98
10.72
10.8
132,215,145
0
0
0857.HK
2011-05-12T00:00:00
10.66
10.68
10.52
10.66
92,209,284
0
0
0857.HK
2011-05-13T00:00:00
10.68
10.74
10.42
10.7
76,365,964
0
0
0857.HK
2011-05-16T00:00:00
10.48
10.56
10.4
10.48
80,419,588
0
0
0857.HK
2011-05-17T00:00:00
10.4
10.54
10.38
10.48
38,633,119
0
0
0857.HK
2011-05-18T00:00:00
10.6
10.78
10.5
10.58
69,820,078
0
0
0857.HK
2011-05-19T00:00:00
10.7
10.72
10.58
10.64
61,075,408
0
0
0857.HK
2011-05-20T00:00:00
10.7
10.7
10.6
10.66
39,775,379
0
0
0857.HK
2011-05-23T00:00:00
10.52
10.6
10.4
10.46
76,707,877
0
0
0857.HK
2011-05-24T00:00:00
10.26
10.36
10.26
10.32
51,902,457
0.21942
0
0857.HK
2011-05-25T00:00:00
10.3
10.4
10.18
10.38
76,771,528
0
0
0857.HK
2011-05-26T00:00:00
10.5
10.6
10.46
10.54
89,262,185
0
0
0857.HK
2011-05-27T00:00:00
10.7
11
10.66
10.94
167,020,973
0
0
0857.HK
2011-05-30T00:00:00
10.88
11
10.82
10.94
52,805,350
0
0
0857.HK
2011-05-31T00:00:00
11
11.32
11
11.28
140,959,780
0
0
0857.HK
2011-06-01T00:00:00
11.32
11.42
11.24
11.28
105,119,979
0
0
0857.HK
2011-06-02T00:00:00
11.08
11.12
10.96
11.04
86,125,975
0
0
0857.HK
2011-06-03T00:00:00
11.1
11.12
10.8
10.86
73,832,297
0
0
0857.HK
2011-06-07T00:00:00
10.84
11.02
10.82
10.88
65,407,583
0
0
0857.HK
2011-06-08T00:00:00
10.82
10.92
10.66
10.9
56,135,372
0
0
0857.HK
2011-06-09T00:00:00
10.9
11.12
10.76
10.94
79,533,991
0
0
0857.HK
2011-06-10T00:00:00
11
11.04
10.7
10.82
85,211,955
0
0
0857.HK
2011-06-13T00:00:00
10.58
10.8
10.58
10.76
73,642,711
0
0
0857.HK
2011-06-14T00:00:00
10.54
10.8
10.54
10.7
79,938,564
0
0
0857.HK
2011-06-15T00:00:00
10.74
10.74
10.54
10.62
59,366,168
0
0
0857.HK
2011-06-16T00:00:00
10.46
10.88
10.46
10.72
140,403,423
0
0
0857.HK
2011-06-17T00:00:00
10.86
11.26
10.66
10.88
265,304,413
0
0
0857.HK
2011-06-20T00:00:00
10.82
11.1
10.8
10.88
114,466,103
0
0
0857.HK
2011-06-21T00:00:00
11
11.22
10.96
11.08
94,728,167
0
0
0857.HK
2011-06-22T00:00:00
11.14
11.16
10.98
11.04
69,987,115
0
0
0857.HK
2011-06-23T00:00:00
11.04
11.08
10.88
10.9
64,288,699
0
0
0857.HK
2011-06-24T00:00:00
10.86
11.16
10.84
11.12
66,530,306
0
0
0857.HK
2011-06-27T00:00:00
11
11.22
10.96
11.14
54,653,059
0
0
0857.HK
2011-06-28T00:00:00
11.28
11.38
11.2
11.3
114,143,486
0
0
0857.HK
2011-06-29T00:00:00
11.34
11.36
11.12
11.24
78,740,310
0
0
0857.HK
2011-06-30T00:00:00
11.38
11.42
11.26
11.38
73,014,811
0
0
0857.HK
2011-07-04T00:00:00
11.5
11.6
11.42
11.54
68,016,066
0
0
0857.HK
2011-07-05T00:00:00
11.6
11.6
11.42
11.56
38,907,697
0
0
0857.HK
2011-07-06T00:00:00
11.54
11.72
11.5
11.52
71,056,581
0
0
0857.HK
2011-07-07T00:00:00
11.48
11.62
11.48
11.52
48,703,087
0
0
0857.HK
2011-07-08T00:00:00
11.66
11.84
11.64
11.78
97,424,721
0
0
0857.HK
2011-07-11T00:00:00
11.68
11.74
11.5
11.6
52,729,773
0
0
0857.HK
2011-07-12T00:00:00
11.34
11.4
11.04
11.08
101,268,718
0
0
0857.HK
2011-07-13T00:00:00
11.22
11.28
11.12
11.26
53,323,952
0
0
0857.HK
2011-07-14T00:00:00
11.46
11.48
11.28
11.46
69,283,021
0
0
0857.HK
2011-07-15T00:00:00
11.34
11.52
11.32
11.48
42,452,046
0
0
0857.HK
2011-07-18T00:00:00
11.3
11.48
11.3
11.36
43,738,442
0
0
0857.HK
2011-07-19T00:00:00
11.46
11.48
11.3
11.46
54,359,780
0
0
0857.HK
2011-07-20T00:00:00
11.6
11.64
11.52
11.58
70,080,576
0
0
0857.HK
2011-07-21T00:00:00
11.62
11.62
11.42
11.52
45,330,150
0
0
0857.HK
2011-07-22T00:00:00
11.68
11.8
11.62
11.68
101,822,677
0
0
0857.HK
2011-07-25T00:00:00
11.62
11.62
11.16
11.34
172,221,709
0
0
0857.HK
2011-07-26T00:00:00
11.26
11.34
11.18
11.3
130,271,710
0
0
0857.HK
2011-07-27T00:00:00
11.34
11.42
11.28
11.34
63,140,762
0
0
0857.HK
2011-07-28T00:00:00
11.18
11.26
10.92
11.2
112,567,440
0
0
0857.HK
2011-07-29T00:00:00
11.14
11.22
10.98
11.04
67,224,393
0
0
0857.HK
2011-08-01T00:00:00
11.26
11.32
11.16
11.22
74,626,091
0
0
0857.HK
2011-08-02T00:00:00
11.16
11.28
11.04
11.12
57,577,461
0
0
0857.HK
2011-08-03T00:00:00
10.9
10.94
10.8
10.84
73,303,277
0
0
0857.HK
2011-08-04T00:00:00
10.74
10.86
10.52
10.7
81,074,530
0
0
0857.HK
2011-08-05T00:00:00
10.2
10.44
10
10.36
150,758,684
0
0
0857.HK
2011-08-08T00:00:00
10
10.16
9.9
10.04
108,706,904
0
0
0857.HK
2011-08-09T00:00:00
9.25
9.73
9.02
9.25
258,780,200
0
0
0857.HK
2011-08-10T00:00:00
9.59
9.65
9.38
9.53
127,934,308
0
0
0857.HK
2011-08-11T00:00:00
9.47
9.59
9.21
9.37
84,648,067
0
0
0857.HK
2011-08-12T00:00:00
9.65
9.65
9.33
9.36
76,817,390
0
0
0857.HK
2011-08-15T00:00:00
9.7
9.77
9.56
9.75
62,669,151
0
0
0857.HK
2011-08-16T00:00:00
9.8
9.88
9.61
9.72
68,287,030
0
0
0857.HK
2011-08-17T00:00:00
9.71
9.88
9.63
9.71
53,900,269
0
0
0857.HK
2011-08-18T00:00:00
9.57
9.72
9.47
9.53
66,610,672
0
0
0857.HK
2011-08-19T00:00:00
9.25
9.3
9.02
9.14
115,021,356
0
0
0857.HK
2011-08-22T00:00:00
9.28
9.5
9.13
9.34
112,086,702
0
0
0857.HK
2011-08-23T00:00:00
9.36
9.68
9.3
9.58
96,546,516
0
0
0857.HK
2011-08-24T00:00:00
9.5
9.56
9.32
9.34
57,387,228
0
0
0857.HK
2011-08-25T00:00:00
9.43
9.65
9.43
9.51
70,261,607
0
0
0857.HK
2011-08-26T00:00:00
9.38
9.49
9.15
9.17
96,484,588
0
0
0857.HK
2011-08-29T00:00:00
9.39
9.57
9.32
9.44
84,057,724
0
0
0857.HK
2011-08-30T00:00:00
9.67
9.86
9.58
9.79
97,492,688
0
0
0857.HK
2011-08-31T00:00:00
9.77
10.08
9.77
10.04
86,643,839
0
0
0857.HK
2011-09-01T00:00:00
10.2
10.26
9.94
10.02
107,795,991
0
0
0857.HK
2011-09-02T00:00:00
9.9
10
9.64
9.67
78,689,840
0
0
0857.HK
2011-09-05T00:00:00
9.52
9.52
9.35
9.36
91,184,377
0
0
0857.HK
2011-09-06T00:00:00
9.33
9.65
9.29
9.59
99,378,163
0
0
0857.HK
2011-09-07T00:00:00
9.6
9.84
9.54
9.69
101,585,105
0.190269
0
0857.HK
2011-09-08T00:00:00
9.71
9.8
9.51
9.72
69,990,021
0
0
0857.HK
2011-09-09T00:00:00
9.85
9.89
9.62
9.68
56,320,325
0
0
0857.HK
2011-09-12T00:00:00
9.33
9.45
9.19
9.3
63,567,170
0
0
0857.HK
2011-09-14T00:00:00
9.3
9.57
9.3
9.44
141,709,196
0
0
0857.HK
2011-09-15T00:00:00
9.51
9.71
9.5
9.65
104,126,404
0
0
0857.HK
2011-09-16T00:00:00
9.87
10
9.78
9.84
203,074,867
0
0
0857.HK