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 |
|---|---|---|---|---|---|---|---|---|
2012-07-13T00:00:00 | 9.39 | 9.39 | 9.2 | 9.26 | 75,136,028 | 0 | 0 | 0857.HK |
2012-07-16T00:00:00 | 9.36 | 9.5 | 9.29 | 9.4 | 65,470,422 | 0 | 0 | 0857.HK |
2012-07-17T00:00:00 | 9.52 | 9.67 | 9.52 | 9.58 | 58,381,443 | 0 | 0 | 0857.HK |
2012-07-18T00:00:00 | 9.67 | 9.67 | 9.42 | 9.5 | 48,223,952 | 0 | 0 | 0857.HK |
2012-07-19T00:00:00 | 9.6 | 9.79 | 9.6 | 9.71 | 73,478,716 | 0 | 0 | 0857.HK |
2012-07-20T00:00:00 | 9.8 | 9.8 | 9.66 | 9.79 | 57,420,950 | 0 | 0 | 0857.HK |
2012-07-23T00:00:00 | 9.58 | 9.58 | 9.48 | 9.55 | 40,116,325 | 0 | 0 | 0857.HK |
2012-07-24T00:00:00 | 9.48 | 9.66 | 9.38 | 9.42 | 52,715,688 | 0 | 0 | 0857.HK |
2012-07-25T00:00:00 | 9.29 | 9.36 | 9.22 | 9.31 | 80,552,316 | 0 | 0 | 0857.HK |
2012-07-26T00:00:00 | 9.31 | 9.44 | 9.29 | 9.38 | 50,502,812 | 0 | 0 | 0857.HK |
2012-07-27T00:00:00 | 9.6 | 9.65 | 9.49 | 9.5 | 48,495,971 | 0 | 0 | 0857.HK |
2012-07-30T00:00:00 | 9.6 | 9.62 | 9.43 | 9.55 | 64,149,301 | 0 | 0 | 0857.HK |
2012-07-31T00:00:00 | 9.61 | 9.79 | 9.58 | 9.72 | 76,227,255 | 0 | 0 | 0857.HK |
2012-08-01T00:00:00 | 9.76 | 9.93 | 9.71 | 9.85 | 88,994,931 | 0 | 0 | 0857.HK |
2012-08-02T00:00:00 | 9.66 | 9.69 | 9.55 | 9.6 | 104,413,031 | 0 | 0 | 0857.HK |
2012-08-03T00:00:00 | 9.45 | 9.5 | 9.31 | 9.43 | 132,275,735 | 0 | 0 | 0857.HK |
2012-08-06T00:00:00 | 9.6 | 9.63 | 9.56 | 9.58 | 79,720,418 | 0 | 0 | 0857.HK |
2012-08-07T00:00:00 | 9.62 | 9.66 | 9.6 | 9.64 | 82,248,140 | 0 | 0 | 0857.HK |
2012-08-08T00:00:00 | 9.73 | 9.83 | 9.72 | 9.75 | 118,084,489 | 0 | 0 | 0857.HK |
2012-08-09T00:00:00 | 9.76 | 9.91 | 9.73 | 9.81 | 92,843,750 | 0 | 0 | 0857.HK |
2012-08-10T00:00:00 | 9.86 | 9.88 | 9.69 | 9.82 | 69,865,969 | 0 | 0 | 0857.HK |
2012-08-13T00:00:00 | 9.84 | 9.85 | 9.67 | 9.71 | 47,851,213 | 0 | 0 | 0857.HK |
2012-08-14T00:00:00 | 9.84 | 9.89 | 9.69 | 9.78 | 76,011,675 | 0 | 0 | 0857.HK |
2012-08-15T00:00:00 | 9.7 | 9.77 | 9.63 | 9.71 | 63,155,483 | 0 | 0 | 0857.HK |
2012-08-16T00:00:00 | 9.66 | 9.78 | 9.66 | 9.76 | 53,323,238 | 0 | 0 | 0857.HK |
2012-08-17T00:00:00 | 9.82 | 9.95 | 9.8 | 9.88 | 73,391,454 | 0 | 0 | 0857.HK |
2012-08-20T00:00:00 | 9.86 | 9.91 | 9.77 | 9.89 | 31,591,819 | 0 | 0 | 0857.HK |
2012-08-21T00:00:00 | 9.81 | 9.95 | 9.73 | 9.86 | 62,176,304 | 0 | 0 | 0857.HK |
2012-08-22T00:00:00 | 9.78 | 9.8 | 9.51 | 9.63 | 90,534,199 | 0 | 0 | 0857.HK |
2012-08-23T00:00:00 | 9.67 | 9.81 | 9.65 | 9.71 | 54,575,805 | 0 | 0 | 0857.HK |
2012-08-24T00:00:00 | 9.55 | 9.7 | 9.5 | 9.65 | 55,939,336 | 0 | 0 | 0857.HK |
2012-08-27T00:00:00 | 9.63 | 9.63 | 9.41 | 9.5 | 91,613,800 | 0 | 0 | 0857.HK |
2012-08-28T00:00:00 | 9.41 | 9.5 | 9.36 | 9.44 | 58,555,657 | 0 | 0 | 0857.HK |
2012-08-29T00:00:00 | 9.55 | 9.56 | 9.43 | 9.45 | 43,966,581 | 0 | 0 | 0857.HK |
2012-08-30T00:00:00 | 9.39 | 9.46 | 9.3 | 9.44 | 44,296,647 | 0 | 0 | 0857.HK |
2012-08-31T00:00:00 | 9.4 | 9.43 | 9.33 | 9.35 | 53,180,481 | 0 | 0 | 0857.HK |
2012-09-03T00:00:00 | 9.39 | 9.47 | 9.34 | 9.35 | 46,813,850 | 0 | 0 | 0857.HK |
2012-09-04T00:00:00 | 9.44 | 9.44 | 9.33 | 9.34 | 43,436,119 | 0 | 0 | 0857.HK |
2012-09-05T00:00:00 | 9.1 | 9.2 | 9.03 | 9.08 | 65,829,278 | 0.178791 | 0 | 0857.HK |
2012-09-06T00:00:00 | 9.08 | 9.16 | 9.05 | 9.12 | 49,627,912 | 0 | 0 | 0857.HK |
2012-09-07T00:00:00 | 9.2 | 9.39 | 9.13 | 9.37 | 89,105,093 | 0 | 0 | 0857.HK |
2012-09-10T00:00:00 | 9.3 | 9.42 | 9.25 | 9.37 | 70,462,031 | 0 | 0 | 0857.HK |
2012-09-11T00:00:00 | 9.26 | 9.48 | 9.26 | 9.45 | 71,017,019 | 0 | 0 | 0857.HK |
2012-09-12T00:00:00 | 9.55 | 9.61 | 9.51 | 9.58 | 73,951,438 | 0 | 0 | 0857.HK |
2012-09-13T00:00:00 | 9.48 | 9.66 | 9.48 | 9.57 | 47,938,284 | 0 | 0 | 0857.HK |
2012-09-14T00:00:00 | 9.86 | 9.95 | 9.82 | 9.91 | 119,141,998 | 0 | 0 | 0857.HK |
2012-09-17T00:00:00 | 10 | 10.1 | 9.96 | 9.99 | 58,704,467 | 0 | 0 | 0857.HK |
2012-09-18T00:00:00 | 10 | 10.06 | 9.93 | 9.95 | 74,739,541 | 0 | 0 | 0857.HK |
2012-09-19T00:00:00 | 10 | 10.32 | 9.96 | 10.22 | 129,534,765 | 0 | 0 | 0857.HK |
2012-09-20T00:00:00 | 10.12 | 10.18 | 9.93 | 10.04 | 92,877,537 | 0 | 0 | 0857.HK |
2012-09-21T00:00:00 | 10.2 | 10.3 | 10.08 | 10.18 | 79,821,755 | 0 | 0 | 0857.HK |
2012-09-24T00:00:00 | 10.02 | 10.16 | 9.97 | 10.14 | 46,993,779 | 0 | 0 | 0857.HK |
2012-09-25T00:00:00 | 10.06 | 10.18 | 10.02 | 10.16 | 35,732,640 | 0 | 0 | 0857.HK |
2012-09-26T00:00:00 | 9.98 | 10.06 | 9.95 | 10.04 | 31,843,587 | 0 | 0 | 0857.HK |
2012-09-27T00:00:00 | 10.04 | 10.36 | 9.97 | 10.16 | 65,838,916 | 0 | 0 | 0857.HK |
2012-09-28T00:00:00 | 10.14 | 10.3 | 10.12 | 10.16 | 42,099,699 | 0 | 0 | 0857.HK |
2012-10-03T00:00:00 | 9.96 | 10.14 | 9.96 | 10.06 | 57,425,896 | 0 | 0 | 0857.HK |
2012-10-04T00:00:00 | 9.99 | 10.06 | 9.96 | 10 | 44,996,366 | 0 | 0 | 0857.HK |
2012-10-05T00:00:00 | 10.16 | 10.24 | 10.04 | 10.12 | 39,107,998 | 0 | 0 | 0857.HK |
2012-10-08T00:00:00 | 10 | 10.1 | 9.9 | 9.93 | 73,665,969 | 0 | 0 | 0857.HK |
2012-10-09T00:00:00 | 9.95 | 10.32 | 9.95 | 10.14 | 100,373,702 | 0 | 0 | 0857.HK |
2012-10-10T00:00:00 | 10.08 | 10.32 | 10.06 | 10.2 | 45,183,428 | 0 | 0 | 0857.HK |
2012-10-11T00:00:00 | 10.12 | 10.42 | 10.12 | 10.38 | 69,763,333 | 0 | 0 | 0857.HK |
2012-10-12T00:00:00 | 10.4 | 10.5 | 10.32 | 10.38 | 42,354,396 | 0 | 0 | 0857.HK |
2012-10-15T00:00:00 | 10.5 | 10.56 | 10.4 | 10.46 | 55,226,657 | 0 | 0 | 0857.HK |
2012-10-16T00:00:00 | 10.58 | 10.78 | 10.52 | 10.7 | 102,771,872 | 0 | 0 | 0857.HK |
2012-10-17T00:00:00 | 10.7 | 10.88 | 10.68 | 10.86 | 70,005,062 | 0 | 0 | 0857.HK |
2012-10-18T00:00:00 | 10.9 | 11.08 | 10.9 | 11.02 | 82,018,652 | 0 | 0 | 0857.HK |
2012-10-19T00:00:00 | 10.98 | 11.14 | 10.88 | 11.08 | 76,677,654 | 0 | 0 | 0857.HK |
2012-10-22T00:00:00 | 10.88 | 11.02 | 10.84 | 10.94 | 64,234,127 | 0 | 0 | 0857.HK |
2012-10-24T00:00:00 | 10.82 | 10.82 | 10.66 | 10.68 | 85,496,937 | 0 | 0 | 0857.HK |
2012-10-25T00:00:00 | 10.78 | 10.78 | 10.56 | 10.66 | 64,315,527 | 0 | 0 | 0857.HK |
2012-10-26T00:00:00 | 10.68 | 10.74 | 10.52 | 10.54 | 45,387,591 | 0 | 0 | 0857.HK |
2012-10-29T00:00:00 | 10.66 | 10.86 | 10.58 | 10.76 | 66,064,362 | 0 | 0 | 0857.HK |
2012-10-30T00:00:00 | 10.78 | 10.98 | 10.74 | 10.8 | 74,303,209 | 0 | 0 | 0857.HK |
2012-10-31T00:00:00 | 10.6 | 10.66 | 10.34 | 10.58 | 142,859,185 | 0 | 0 | 0857.HK |
2012-11-01T00:00:00 | 10.3 | 10.54 | 10.3 | 10.52 | 108,423,863 | 0 | 0 | 0857.HK |
2012-11-02T00:00:00 | 10.66 | 10.82 | 10.56 | 10.66 | 97,480,298 | 0 | 0 | 0857.HK |
2012-11-05T00:00:00 | 10.56 | 10.64 | 10.46 | 10.54 | 59,162,213 | 0 | 0 | 0857.HK |
2012-11-06T00:00:00 | 10.64 | 10.64 | 10.44 | 10.56 | 43,611,960 | 0 | 0 | 0857.HK |
2012-11-07T00:00:00 | 10.58 | 10.7 | 10.44 | 10.68 | 67,277,533 | 0 | 0 | 0857.HK |
2012-11-08T00:00:00 | 10.46 | 10.54 | 10.32 | 10.36 | 83,082,826 | 0 | 0 | 0857.HK |
2012-11-09T00:00:00 | 10.24 | 10.34 | 10.2 | 10.26 | 72,868,980 | 0 | 0 | 0857.HK |
2012-11-12T00:00:00 | 10.26 | 10.36 | 10.2 | 10.34 | 54,192,161 | 0 | 0 | 0857.HK |
2012-11-13T00:00:00 | 10.2 | 10.28 | 10.1 | 10.14 | 62,113,709 | 0 | 0 | 0857.HK |
2012-11-14T00:00:00 | 10.24 | 10.32 | 10.08 | 10.28 | 55,805,558 | 0 | 0 | 0857.HK |
2012-11-15T00:00:00 | 10.2 | 10.28 | 10.06 | 10.1 | 58,764,913 | 0 | 0 | 0857.HK |
2012-11-16T00:00:00 | 10.08 | 10.24 | 10.06 | 10.14 | 60,600,930 | 0 | 0 | 0857.HK |
2012-11-19T00:00:00 | 10.24 | 10.28 | 10.12 | 10.22 | 43,521,132 | 0 | 0 | 0857.HK |
2012-11-20T00:00:00 | 10.3 | 10.34 | 10.12 | 10.16 | 58,996,618 | 0 | 0 | 0857.HK |
2012-11-21T00:00:00 | 10.26 | 10.26 | 10.02 | 10.18 | 76,354,846 | 0 | 0 | 0857.HK |
2012-11-22T00:00:00 | 10.2 | 10.34 | 10.18 | 10.28 | 73,448,319 | 0 | 0 | 0857.HK |
2012-11-23T00:00:00 | 10.18 | 10.32 | 10.18 | 10.28 | 72,196,098 | 0 | 0 | 0857.HK |
2012-11-26T00:00:00 | 10.32 | 10.32 | 10.16 | 10.18 | 64,342,679 | 0 | 0 | 0857.HK |
2012-11-27T00:00:00 | 10.24 | 10.42 | 10.22 | 10.28 | 76,339,911 | 0 | 0 | 0857.HK |
2012-11-28T00:00:00 | 10.18 | 10.2 | 10.06 | 10.18 | 63,943,254 | 0 | 0 | 0857.HK |
2012-11-29T00:00:00 | 10.24 | 10.3 | 10.08 | 10.2 | 52,768,495 | 0 | 0 | 0857.HK |
2012-11-30T00:00:00 | 10.2 | 10.44 | 10.16 | 10.38 | 93,654,406 | 0 | 0 | 0857.HK |
2012-12-03T00:00:00 | 10.42 | 10.48 | 10.14 | 10.24 | 51,539,335 | 0 | 0 | 0857.HK |
2012-12-04T00:00:00 | 10.18 | 10.34 | 10.12 | 10.32 | 39,198,693 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.