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
2011-09-19T00:00:00
9.7
9.7
9.43
9.53
64,352,398
0
0
0857.HK
2011-09-20T00:00:00
9.52
9.68
9.43
9.52
81,311,516
0
0
0857.HK
2011-09-21T00:00:00
9.44
9.72
9.34
9.45
68,921,463
0
0
0857.HK
2011-09-22T00:00:00
9.08
9.19
9.01
9.1
114,962,384
0
0
0857.HK
2011-09-23T00:00:00
9.01
9.24
8.83
9.08
144,054,960
0
0
0857.HK
2011-09-26T00:00:00
8.84
9.21
8.55
9.03
193,481,418
0
0
0857.HK
2011-09-27T00:00:00
9.36
9.59
9.3
9.52
137,162,152
0
0
0857.HK
2011-09-28T00:00:00
9.34
9.8
9.34
9.72
121,748,188
0
0
0857.HK
2011-09-30T00:00:00
9.66
9.75
9.46
9.67
119,466,629
0
0
0857.HK
2011-10-03T00:00:00
9.38
9.53
9.33
9.43
161,439,328
0
0
0857.HK
2011-10-04T00:00:00
9.38
9.6
8.92
9.04
152,960,656
0
0
0857.HK
2011-10-06T00:00:00
9.3
9.43
9.21
9.3
123,865,272
0
0
0857.HK
2011-10-07T00:00:00
9.36
9.37
9.19
9.31
95,454,160
0
0
0857.HK
2011-10-10T00:00:00
9.26
9.27
8.93
9.18
88,512,359
0
0
0857.HK
2011-10-11T00:00:00
9.35
9.35
8.85
9.02
152,424,351
0
0
0857.HK
2011-10-12T00:00:00
8.88
9.13
8.82
9.04
75,940,716
0
0
0857.HK
2011-10-13T00:00:00
9.26
9.34
9.04
9.28
121,769,098
0
0
0857.HK
2011-10-14T00:00:00
9.25
9.44
9.25
9.33
89,585,407
0
0
0857.HK
2011-10-17T00:00:00
9.45
9.8
9.3
9.72
107,852,216
0
0
0857.HK
2011-10-18T00:00:00
9.4
9.57
9.39
9.49
83,965,296
0
0
0857.HK
2011-10-19T00:00:00
9.67
9.77
9.54
9.7
80,267,394
0
0
0857.HK
2011-10-20T00:00:00
9.54
9.6
9.17
9.45
91,767,161
0
0
0857.HK
2011-10-21T00:00:00
9.2
9.46
9.17
9.4
64,240,668
0
0
0857.HK
2011-10-24T00:00:00
9.6
9.82
9.55
9.75
68,704,413
0
0
0857.HK
2011-10-25T00:00:00
9.82
9.96
9.75
9.92
79,911,956
0
0
0857.HK
2011-10-26T00:00:00
9.88
10.14
9.84
10
103,155,267
0
0
0857.HK
2011-10-27T00:00:00
10.06
10.4
10.06
10.38
115,801,338
0
0
0857.HK
2011-10-28T00:00:00
10.44
10.5
10.18
10.34
128,869,618
0
0
0857.HK
2011-10-31T00:00:00
10.34
10.52
10.2
10.26
71,743,035
0
0
0857.HK
2011-11-01T00:00:00
10.16
10.28
9.98
10.06
67,500,307
0
0
0857.HK
2011-11-02T00:00:00
9.86
10.06
9.81
10.04
83,828,137
0
0
0857.HK
2011-11-03T00:00:00
9.83
9.92
9.53
9.66
110,157,703
0
0
0857.HK
2011-11-04T00:00:00
10.16
10.3
10
10.04
105,666,739
0
0
0857.HK
2011-11-07T00:00:00
10.26
10.28
9.94
10.08
53,503,226
0
0
0857.HK
2011-11-08T00:00:00
10.24
10.38
10.16
10.24
61,525,235
0
0
0857.HK
2011-11-09T00:00:00
10.5
10.66
10.48
10.58
93,113,481
0
0
0857.HK
2011-11-10T00:00:00
10
10.4
10
10.2
97,555,380
0
0
0857.HK
2011-11-11T00:00:00
10.3
10.46
10.18
10.42
47,932,644
0
0
0857.HK
2011-11-14T00:00:00
10.64
10.74
10.58
10.62
79,585,082
0
0
0857.HK
2011-11-15T00:00:00
10.38
10.48
10.32
10.44
49,239,834
0
0
0857.HK
2011-11-16T00:00:00
10.66
10.66
9.93
10.26
84,600,959
0
0
0857.HK
2011-11-17T00:00:00
10.06
10.28
10.04
10.18
38,234,117
0
0
0857.HK
2011-11-18T00:00:00
9.88
10
9.84
9.96
62,584,529
0
0
0857.HK
2011-11-21T00:00:00
9.81
10.06
9.69
9.93
48,092,819
0
0
0857.HK
2011-11-22T00:00:00
9.91
10.12
9.73
9.84
63,229,890
0
0
0857.HK
2011-11-23T00:00:00
9.63
9.68
9.5
9.58
63,496,858
0
0
0857.HK
2011-11-24T00:00:00
9.4
9.64
9.4
9.53
48,616,353
0
0
0857.HK
2011-11-25T00:00:00
9.35
9.48
9.32
9.39
37,793,965
0
0
0857.HK
2011-11-28T00:00:00
9.64
9.72
9.48
9.61
44,023,906
0
0
0857.HK
2011-11-29T00:00:00
9.66
9.78
9.5
9.65
59,979,908
0
0
0857.HK
2011-11-30T00:00:00
9.72
9.72
9.42
9.56
66,720,910
0
0
0857.HK
2011-12-01T00:00:00
10.02
10.18
10
10.1
84,271,481
0
0
0857.HK
2011-12-02T00:00:00
10.2
10.2
9.95
9.98
70,904,698
0
0
0857.HK
2011-12-05T00:00:00
10
10.12
9.96
10.08
40,079,641
0
0
0857.HK
2011-12-06T00:00:00
9.92
9.99
9.82
9.98
51,717,814
0
0
0857.HK
2011-12-07T00:00:00
10.18
10.18
9.9
10.04
94,962,842
0
0
0857.HK
2011-12-08T00:00:00
9.88
9.93
9.8
9.86
56,404,051
0
0
0857.HK
2011-12-09T00:00:00
9.58
9.62
9.38
9.47
121,030,390
0
0
0857.HK
2011-12-12T00:00:00
9.71
9.75
9.48
9.51
61,181,836
0
0
0857.HK
2011-12-13T00:00:00
9.37
9.45
9.33
9.4
55,092,896
0
0
0857.HK
2011-12-14T00:00:00
9.32
9.39
9.31
9.32
62,753,535
0
0
0857.HK
2011-12-15T00:00:00
9.15
9.17
8.95
9.04
165,264,423
0
0
0857.HK
2011-12-16T00:00:00
8.97
9.24
8.96
9.06
216,051,526
0
0
0857.HK
2011-12-19T00:00:00
8.95
9.02
8.85
8.99
103,032,466
0
0
0857.HK
2011-12-20T00:00:00
8.98
9.19
8.98
9.12
71,170,891
0
0
0857.HK
2011-12-21T00:00:00
9.39
9.45
9.35
9.43
81,185,770
0
0
0857.HK
2011-12-22T00:00:00
9.39
9.39
9.2
9.37
37,005,444
0
0
0857.HK
2011-12-23T00:00:00
9.5
9.52
9.44
9.48
47,939,995
0
0
0857.HK
2011-12-28T00:00:00
9.66
9.69
9.52
9.67
108,492,498
0
0
0857.HK
2011-12-29T00:00:00
9.56
9.9
9.52
9.71
93,480,740
0
0
0857.HK
2011-12-30T00:00:00
9.75
9.75
9.62
9.67
42,140,596
0
0
0857.HK
2012-01-03T00:00:00
9.93
10.24
9.9
10.1
151,088,519
0
0
0857.HK
2012-01-04T00:00:00
10.24
10.3
10.14
10.22
113,667,305
0
0
0857.HK
2012-01-05T00:00:00
10.22
10.42
10.18
10.38
79,131,706
0
0
0857.HK
2012-01-06T00:00:00
11
11
10.52
10.62
192,449,127
0
0
0857.HK
2012-01-09T00:00:00
10.56
10.84
10.4
10.82
75,351,980
0
0
0857.HK
2012-01-10T00:00:00
10.9
10.92
10.7
10.74
84,120,053
0
0
0857.HK
2012-01-11T00:00:00
10.88
10.96
10.72
10.9
81,389,637
0
0
0857.HK
2012-01-12T00:00:00
10.94
10.94
10.7
10.78
63,635,052
0
0
0857.HK
2012-01-13T00:00:00
10.94
11.04
10.78
10.98
114,426,862
0
0
0857.HK
2012-01-16T00:00:00
10.8
10.94
10.74
10.88
37,794,706
0
0
0857.HK
2012-01-17T00:00:00
11
11.28
10.9
11.22
97,396,796
0
0
0857.HK
2012-01-18T00:00:00
11.08
11.36
11.06
11.32
89,246,918
0
0
0857.HK
2012-01-19T00:00:00
11.4
11.42
11.06
11.32
94,842,370
0
0
0857.HK
2012-01-20T00:00:00
11.38
11.4
11.26
11.32
79,047,930
0
0
0857.HK
2012-01-26T00:00:00
11.5
11.6
11.44
11.54
76,314,530
0
0
0857.HK
2012-01-27T00:00:00
11.36
11.56
11.36
11.44
65,578,745
0
0
0857.HK
2012-01-30T00:00:00
11.42
11.58
11.14
11.2
113,463,561
0
0
0857.HK
2012-01-31T00:00:00
11.38
11.5
11.22
11.34
114,795,915
0
0
0857.HK
2012-02-01T00:00:00
11.38
11.54
11.32
11.4
65,956,123
0
0
0857.HK
2012-02-02T00:00:00
11.58
11.66
11.54
11.62
80,870,030
0
0
0857.HK
2012-02-03T00:00:00
11.56
11.56
11.34
11.48
85,311,812
0
0
0857.HK
2012-02-06T00:00:00
11.6
11.6
11.42
11.5
75,678,937
0
0
0857.HK
2012-02-07T00:00:00
11.66
11.66
11.52
11.6
55,776,406
0
0
0857.HK
2012-02-08T00:00:00
11.7
11.92
11.66
11.86
106,648,268
0
0
0857.HK
2012-02-09T00:00:00
11.7
11.9
11.58
11.78
70,491,915
0
0
0857.HK
2012-02-10T00:00:00
11.68
11.74
11.46
11.56
79,694,165
0
0
0857.HK
2012-02-13T00:00:00
11.32
11.74
11.28
11.6
71,615,794
0
0
0857.HK
2012-02-14T00:00:00
11.6
11.64
11.48
11.58
55,755,168
0
0
0857.HK
2012-02-15T00:00:00
11.6
11.76
11.5
11.66
68,375,858
0
0
0857.HK