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
2012-12-05T00:00:00
10.3
10.66
10.3
10.56
104,023,078
0
0
0857.HK
2012-12-06T00:00:00
10.62
10.68
10.5
10.64
86,964,203
0
0
0857.HK
2012-12-07T00:00:00
10.6
10.86
10.6
10.68
76,679,551
0
0
0857.HK
2012-12-10T00:00:00
10.76
10.82
10.62
10.7
43,041,190
0
0
0857.HK
2012-12-11T00:00:00
10.78
10.78
10.62
10.68
42,338,371
0
0
0857.HK
2012-12-12T00:00:00
10.78
10.82
10.66
10.8
53,637,985
0
0
0857.HK
2012-12-13T00:00:00
10.66
10.86
10.64
10.76
56,563,739
0
0
0857.HK
2012-12-14T00:00:00
10.78
11
10.74
10.9
73,865,144
0
0
0857.HK
2012-12-17T00:00:00
10.98
10.98
10.8
10.86
56,296,013
0
0
0857.HK
2012-12-18T00:00:00
10.76
10.88
10.76
10.84
44,759,993
0
0
0857.HK
2012-12-19T00:00:00
10.88
11.06
10.76
11
78,085,795
0
0
0857.HK
2012-12-20T00:00:00
11
11.06
10.84
11.02
64,320,192
0
0
0857.HK
2012-12-21T00:00:00
10.88
11.1
10.82
11.06
77,118,508
0
0
0857.HK
2012-12-24T00:00:00
10.92
11.08
10.92
11
26,466,428
0
0
0857.HK
2012-12-27T00:00:00
11.1
11.16
10.94
11.02
41,002,146
0
0
0857.HK
2012-12-28T00:00:00
11.02
11.08
10.92
11.02
39,376,622
0
0
0857.HK
2012-12-31T00:00:00
11
11
10.88
10.98
34,234,941
0
0
0857.HK
2013-01-02T00:00:00
11.04
11.22
11.04
11.18
92,600,971
0
0
0857.HK
2013-01-03T00:00:00
11.26
11.32
11.1
11.3
112,654,297
0
0
0857.HK
2013-01-04T00:00:00
11.24
11.28
11.1
11.2
59,991,192
0
0
0857.HK
2013-01-07T00:00:00
11.14
11.2
11.02
11.1
70,152,067
0
0
0857.HK
2013-01-08T00:00:00
11.02
11.1
10.86
10.9
64,673,135
0
0
0857.HK
2013-01-09T00:00:00
11
11.08
10.88
10.92
76,890,351
0
0
0857.HK
2013-01-10T00:00:00
10.88
11.04
10.84
10.94
70,547,786
0
0
0857.HK
2013-01-11T00:00:00
11
11
10.84
10.88
48,293,952
0
0
0857.HK
2013-01-14T00:00:00
10.82
11
10.82
11
49,237,385
0
0
0857.HK
2013-01-15T00:00:00
10.84
10.98
10.82
10.9
50,783,232
0
0
0857.HK
2013-01-16T00:00:00
10.98
10.98
10.82
10.92
57,013,063
0
0
0857.HK
2013-01-17T00:00:00
11
11
10.86
10.92
43,081,543
0
0
0857.HK
2013-01-18T00:00:00
11
11.2
11
11.14
88,920,248
0
0
0857.HK
2013-01-21T00:00:00
11.02
11.16
11.02
11.12
32,373,319
0
0
0857.HK
2013-01-22T00:00:00
11.16
11.26
11.08
11.16
60,975,206
0
0
0857.HK
2013-01-23T00:00:00
11.14
11.18
11.06
11.14
66,828,657
0
0
0857.HK
2013-01-24T00:00:00
11.04
11.24
11.04
11.1
57,231,951
0
0
0857.HK
2013-01-25T00:00:00
11.16
11.16
10.96
11.04
57,585,532
0
0
0857.HK
2013-01-28T00:00:00
11.04
11.16
11.02
11.06
59,740,702
0
0
0857.HK
2013-01-29T00:00:00
11
11.12
10.94
11.08
55,777,933
0
0
0857.HK
2013-01-30T00:00:00
11.2
11.32
11.08
11.14
102,150,324
0
0
0857.HK
2013-01-31T00:00:00
11.04
11.08
10.94
11.06
67,160,825
0
0
0857.HK
2013-02-01T00:00:00
10.96
11.12
10.88
11.1
52,828,612
0
0
0857.HK
2013-02-04T00:00:00
11.1
11.2
10.84
10.94
75,379,476
0
0
0857.HK
2013-02-05T00:00:00
10.66
10.72
10.52
10.64
116,332,846
0
0
0857.HK
2013-02-06T00:00:00
10.56
10.68
10.56
10.62
81,514,148
0
0
0857.HK
2013-02-07T00:00:00
10.56
10.82
10.44
10.72
106,681,512
0
0
0857.HK
2013-02-08T00:00:00
10.6
10.76
10.5
10.58
91,710,310
0
0
0857.HK
2013-02-14T00:00:00
10.58
10.68
10.54
10.62
51,471,240
0
0
0857.HK
2013-02-15T00:00:00
10.56
10.66
10.52
10.64
43,496,085
0
0
0857.HK
2013-02-18T00:00:00
10.58
10.64
10.44
10.52
61,710,767
0
0
0857.HK
2013-02-19T00:00:00
10.5
10.62
10.42
10.44
48,893,018
0
0
0857.HK
2013-02-20T00:00:00
10.54
10.78
10.5
10.74
104,192,913
0
0
0857.HK
2013-02-21T00:00:00
10.54
10.76
10.52
10.66
94,654,444
0
0
0857.HK
2013-02-22T00:00:00
10.58
10.82
10.52
10.7
93,572,299
0
0
0857.HK
2013-02-25T00:00:00
10.88
10.9
10.62
10.72
42,640,189
0
0
0857.HK
2013-02-26T00:00:00
10.66
10.76
10.52
10.58
54,625,729
0
0
0857.HK
2013-02-27T00:00:00
10.52
10.6
10.42
10.56
62,814,232
0
0
0857.HK
2013-02-28T00:00:00
10.7
10.74
10.6
10.66
58,929,250
0
0
0857.HK
2013-03-01T00:00:00
10.54
10.64
10.46
10.5
70,339,118
0
0
0857.HK
2013-03-04T00:00:00
10.42
10.5
10.32
10.36
57,772,697
0
0
0857.HK
2013-03-05T00:00:00
10.32
10.56
10.3
10.46
54,039,615
0
0
0857.HK
2013-03-06T00:00:00
10.58
10.72
10.44
10.66
51,713,655
0
0
0857.HK
2013-03-07T00:00:00
10.6
10.7
10.54
10.64
42,701,962
0
0
0857.HK
2013-03-08T00:00:00
10.7
10.84
10.64
10.8
59,054,428
0
0
0857.HK
2013-03-11T00:00:00
10.88
10.96
10.78
10.88
60,336,380
0
0
0857.HK
2013-03-12T00:00:00
10.9
11
10.8
10.84
86,846,779
0
0
0857.HK
2013-03-13T00:00:00
10.8
10.86
10.62
10.68
64,223,455
0
0
0857.HK
2013-03-14T00:00:00
10.56
10.74
10.5
10.66
53,765,906
0
0
0857.HK
2013-03-15T00:00:00
10.6
10.7
10.46
10.58
67,502,881
0
0
0857.HK
2013-03-18T00:00:00
10.34
10.52
10.32
10.4
55,614,710
0
0
0857.HK
2013-03-19T00:00:00
10.5
10.58
10.32
10.36
49,304,191
0
0
0857.HK
2013-03-20T00:00:00
10.3
10.48
10.22
10.44
58,166,037
0
0
0857.HK
2013-03-21T00:00:00
10.48
10.56
10.34
10.38
51,412,615
0
0
0857.HK
2013-03-22T00:00:00
10.3
10.36
10.12
10.24
104,853,570
0
0
0857.HK
2013-03-25T00:00:00
10.38
10.38
10.1
10.14
90,643,184
0
0
0857.HK
2013-03-26T00:00:00
10.08
10.32
10.04
10.18
97,365,650
0
0
0857.HK
2013-03-27T00:00:00
10.22
10.38
10.22
10.24
64,823,025
0
0
0857.HK
2013-03-28T00:00:00
10.14
10.26
10.06
10.18
73,249,092
0
0
0857.HK
2013-04-02T00:00:00
10.24
10.46
10.18
10.28
66,314,772
0
0
0857.HK
2013-04-03T00:00:00
10.28
10.34
10.16
10.28
33,339,720
0
0
0857.HK
2013-04-05T00:00:00
10.04
10.08
9.81
9.85
104,865,897
0
0
0857.HK
2013-04-08T00:00:00
9.81
10.06
9.81
9.89
50,549,352
0
0
0857.HK
2013-04-09T00:00:00
9.97
10.12
9.89
10
44,520,672
0
0
0857.HK
2013-04-10T00:00:00
9.98
10.02
9.83
10.02
64,631,565
0
0
0857.HK
2013-04-11T00:00:00
10.02
10.16
9.92
9.98
36,258,353
0
0
0857.HK
2013-04-12T00:00:00
10
10.04
9.87
9.9
54,029,529
0
0
0857.HK
2013-04-15T00:00:00
9.85
9.85
9.59
9.67
66,797,563
0
0
0857.HK
2013-04-16T00:00:00
9.5
9.55
9.46
9.49
75,466,464
0
0
0857.HK
2013-04-17T00:00:00
9.51
9.53
9.35
9.36
101,715,724
0
0
0857.HK
2013-04-18T00:00:00
9.21
9.45
9.21
9.31
58,760,769
0
0
0857.HK
2013-04-19T00:00:00
9.26
9.5
9.26
9.47
96,409,954
0
0
0857.HK
2013-04-22T00:00:00
9.53
9.58
9.4
9.52
47,909,948
0
0
0857.HK
2013-04-23T00:00:00
9.49
9.52
9.27
9.41
70,630,266
0
0
0857.HK
2013-04-24T00:00:00
9.53
9.59
9.45
9.56
61,150,199
0
0
0857.HK
2013-04-25T00:00:00
9.64
9.81
9.64
9.69
62,138,137
0
0
0857.HK
2013-04-26T00:00:00
9.8
9.98
9.77
9.88
119,754,521
0
0
0857.HK
2013-04-29T00:00:00
9.82
9.87
9.71
9.83
56,452,944
0
0
0857.HK
2013-04-30T00:00:00
9.89
10
9.82
9.87
55,776,963
0
0
0857.HK
2013-05-02T00:00:00
9.7
9.71
9.55
9.66
67,020,152
0
0
0857.HK
2013-05-03T00:00:00
9.67
9.7
9.5
9.53
88,699,806
0
0
0857.HK
2013-05-06T00:00:00
9.69
9.82
9.64
9.73
81,092,320
0
0
0857.HK
2013-05-07T00:00:00
9.66
10
9.66
9.97
80,538,012
0
0
0857.HK