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
2012-02-16T00:00:00
11.46
11.58
11.38
11.56
84,722,522
0
0
0857.HK
2012-02-17T00:00:00
11.7
11.76
11.48
11.66
60,141,138
0
0
0857.HK
2012-02-20T00:00:00
11.8
11.8
11.42
11.5
64,522,575
0
0
0857.HK
2012-02-21T00:00:00
11.54
11.56
11.22
11.44
88,607,747
0
0
0857.HK
2012-02-22T00:00:00
11.42
11.66
11.36
11.6
66,912,894
0
0
0857.HK
2012-02-23T00:00:00
11.52
11.66
11.48
11.56
39,756,493
0
0
0857.HK
2012-02-24T00:00:00
11.56
11.72
11.52
11.56
57,852,613
0
0
0857.HK
2012-02-27T00:00:00
11.52
11.7
11.24
11.5
79,057,584
0
0
0857.HK
2012-02-28T00:00:00
11.64
11.8
11.58
11.78
73,757,844
0
0
0857.HK
2012-02-29T00:00:00
11.82
11.9
11.58
11.74
65,923,840
0
0
0857.HK
2012-03-01T00:00:00
11.64
11.82
11.62
11.68
49,410,101
0
0
0857.HK
2012-03-02T00:00:00
11.9
11.9
11.68
11.76
52,288,606
0
0
0857.HK
2012-03-05T00:00:00
11.6
11.68
11.32
11.44
99,375,182
0
0
0857.HK
2012-03-06T00:00:00
11.44
11.44
11.16
11.18
97,998,820
0
0
0857.HK
2012-03-07T00:00:00
11.08
11.42
11.08
11.22
75,162,126
0
0
0857.HK
2012-03-08T00:00:00
11.2
11.4
11.1
11.38
63,104,722
0
0
0857.HK
2012-03-09T00:00:00
11.48
11.64
11.34
11.54
64,165,571
0
0
0857.HK
2012-03-12T00:00:00
11.54
11.58
11.42
11.52
40,773,948
0
0
0857.HK
2012-03-13T00:00:00
11.66
11.8
11.62
11.7
70,272,032
0
0
0857.HK
2012-03-14T00:00:00
11.76
11.84
11.54
11.6
71,562,826
0
0
0857.HK
2012-03-15T00:00:00
11.44
11.56
11.38
11.5
48,642,131
0
0
0857.HK
2012-03-16T00:00:00
11.32
11.5
11.3
11.38
69,073,340
0
0
0857.HK
2012-03-20T00:00:00
11.4
11.4
11.04
11.18
61,903,984
0
0
0857.HK
2012-03-21T00:00:00
11.18
11.28
11.04
11.16
50,601,317
0
0
0857.HK
2012-03-22T00:00:00
11.16
11.16
10.94
11.04
74,897,175
0
0
0857.HK
2012-03-23T00:00:00
10.8
11.14
10.78
11.04
57,212,728
0
0
0857.HK
2012-03-26T00:00:00
11.14
11.24
10.94
11.12
44,132,630
0
0
0857.HK
2012-03-27T00:00:00
11.24
11.32
11.06
11.3
63,672,297
0
0
0857.HK
2012-03-28T00:00:00
11.14
11.22
10.94
10.98
64,596,957
0
0
0857.HK
2012-03-29T00:00:00
10.78
10.86
10.64
10.74
77,533,858
0
0
0857.HK
2012-03-30T00:00:00
10.74
11.04
10.66
10.98
94,596,143
0
0
0857.HK
2012-04-02T00:00:00
11
11.02
10.84
10.96
49,992,738
0
0
0857.HK
2012-04-03T00:00:00
11.06
11.18
10.96
11.14
57,772,510
0
0
0857.HK
2012-04-05T00:00:00
10.94
11.14
10.88
11
47,947,186
0
0
0857.HK
2012-04-10T00:00:00
10.8
10.94
10.76
10.86
55,903,164
0
0
0857.HK
2012-04-11T00:00:00
10.7
10.74
10.62
10.7
43,640,135
0
0
0857.HK
2012-04-12T00:00:00
10.6
10.94
10.6
10.84
71,963,189
0
0
0857.HK
2012-04-13T00:00:00
11
11.14
10.94
11.06
61,194,170
0
0
0857.HK
2012-04-16T00:00:00
10.84
11.12
10.84
11.02
46,889,111
0
0
0857.HK
2012-04-17T00:00:00
10.84
11.08
10.82
11.04
41,882,998
0
0
0857.HK
2012-04-18T00:00:00
11.28
11.38
11.12
11.3
72,189,288
0
0
0857.HK
2012-04-19T00:00:00
11.38
11.48
11.26
11.44
37,365,391
0
0
0857.HK
2012-04-20T00:00:00
11.44
11.5
11.34
11.4
30,500,711
0
0
0857.HK
2012-04-23T00:00:00
11.38
11.38
11.12
11.2
35,265,360
0
0
0857.HK
2012-04-24T00:00:00
11.26
11.34
11.12
11.22
46,644,835
0
0
0857.HK
2012-04-25T00:00:00
11.16
11.28
11.1
11.14
37,943,316
0
0
0857.HK
2012-04-26T00:00:00
11.2
11.38
11.16
11.3
38,603,825
0
0
0857.HK
2012-04-27T00:00:00
11.6
11.86
11.5
11.64
129,616,455
0
0
0857.HK
2012-04-30T00:00:00
11.76
11.84
11.64
11.76
81,914,131
0
0
0857.HK
2012-05-02T00:00:00
11.8
11.82
11.64
11.72
57,646,605
0
0
0857.HK
2012-05-03T00:00:00
11.66
11.7
11.42
11.56
44,038,185
0
0
0857.HK
2012-05-04T00:00:00
11.3
11.48
11.3
11.34
41,261,279
0
0
0857.HK
2012-05-07T00:00:00
11.02
11.1
10.9
10.96
79,348,366
0
0
0857.HK
2012-05-08T00:00:00
11.06
11.08
10.82
10.88
50,646,281
0
0
0857.HK
2012-05-09T00:00:00
10.8
10.82
10.62
10.74
61,690,595
0
0
0857.HK
2012-05-10T00:00:00
10.6
10.62
10.34
10.52
103,212,778
0
0
0857.HK
2012-05-11T00:00:00
10.3
10.5
10.2
10.44
71,546,949
0
0
0857.HK
2012-05-14T00:00:00
10.46
10.52
10.22
10.26
47,078,785
0
0
0857.HK
2012-05-15T00:00:00
10.24
10.6
10.22
10.52
65,144,504
0
0
0857.HK
2012-05-16T00:00:00
10.32
10.32
10.04
10.12
74,620,189
0
0
0857.HK
2012-05-17T00:00:00
10.42
10.42
10.04
10.12
63,600,095
0
0
0857.HK
2012-05-18T00:00:00
10.04
10.16
9.9
10.1
74,974,928
0
0
0857.HK
2012-05-21T00:00:00
10.1
10.28
10.04
10.16
43,628,419
0
0
0857.HK
2012-05-22T00:00:00
10.28
10.38
10.2
10.22
54,930,705
0
0
0857.HK
2012-05-23T00:00:00
10
10.16
9.94
10.14
63,597,668
0
0
0857.HK
2012-05-24T00:00:00
10.14
10.18
10
10.08
41,458,379
0
0
0857.HK
2012-05-25T00:00:00
9.98
10.26
9.98
10.18
48,786,108
0
0
0857.HK
2012-05-28T00:00:00
9.9
10.26
9.9
10.2
31,650,019
0
0
0857.HK
2012-05-29T00:00:00
10.22
10.32
10.14
10.28
52,358,327
0
0
0857.HK
2012-05-30T00:00:00
9.99
10.12
9.8
9.88
94,629,671
0.20242
0
0857.HK
2012-05-31T00:00:00
9.7
9.89
9.66
9.82
63,696,367
0
0
0857.HK
2012-06-01T00:00:00
9.82
9.96
9.76
9.78
72,592,033
0
0
0857.HK
2012-06-04T00:00:00
9.61
9.78
9.56
9.71
71,687,556
0
0
0857.HK
2012-06-05T00:00:00
9.71
9.78
9.61
9.65
42,859,232
0
0
0857.HK
2012-06-06T00:00:00
9.75
9.92
9.63
9.89
53,573,281
0
0
0857.HK
2012-06-07T00:00:00
10.16
10.16
10
10.04
74,602,119
0
0
0857.HK
2012-06-08T00:00:00
10.14
10.14
9.97
10.12
74,772,576
0
0
0857.HK
2012-06-11T00:00:00
10.42
10.46
10.3
10.38
54,891,804
0
0
0857.HK
2012-06-12T00:00:00
10.22
10.42
10.18
10.3
48,701,448
0
0
0857.HK
2012-06-13T00:00:00
10.26
10.4
10.14
10.38
32,668,949
0
0
0857.HK
2012-06-14T00:00:00
10.34
10.36
10.2
10.28
37,030,096
0
0
0857.HK
2012-06-15T00:00:00
10.28
10.6
10.26
10.52
76,634,083
0
0
0857.HK
2012-06-18T00:00:00
10.76
10.76
10.54
10.58
58,661,208
0
0
0857.HK
2012-06-19T00:00:00
10.56
10.6
10.44
10.56
40,130,645
0
0
0857.HK
2012-06-20T00:00:00
10.7
10.74
10.58
10.62
43,365,098
0
0
0857.HK
2012-06-21T00:00:00
10.52
10.66
10.42
10.46
60,243,960
0
0
0857.HK
2012-06-22T00:00:00
10.18
10.28
10.12
10.18
55,433,455
0
0
0857.HK
2012-06-25T00:00:00
10.16
10.18
10
10.06
43,328,833
0
0
0857.HK
2012-06-26T00:00:00
9.84
10
9.81
9.99
85,708,884
0
0
0857.HK
2012-06-27T00:00:00
9.86
9.98
9.73
9.79
126,074,043
0
0
0857.HK
2012-06-28T00:00:00
9.85
9.86
9.66
9.72
82,417,528
0
0
0857.HK
2012-06-29T00:00:00
9.67
10.08
9.67
9.95
80,156,827
0
0
0857.HK
2012-07-03T00:00:00
9.95
10.1
9.87
9.98
63,903,453
0
0
0857.HK
2012-07-04T00:00:00
10
10.06
9.81
9.85
73,658,054
0
0
0857.HK
2012-07-05T00:00:00
9.9
9.95
9.72
9.93
69,048,190
0
0
0857.HK
2012-07-06T00:00:00
10.06
10.06
9.72
9.88
65,937,907
0
0
0857.HK
2012-07-09T00:00:00
9.72
9.74
9.47
9.48
118,600,702
0
0
0857.HK
2012-07-10T00:00:00
9.46
9.51
9.41
9.49
75,212,540
0
0
0857.HK
2012-07-11T00:00:00
9.35
9.49
9.33
9.48
80,971,196
0
0
0857.HK
2012-07-12T00:00:00
9.37
9.38
9.25
9.27
104,252,784
0
0
0857.HK