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 |
|---|---|---|---|---|---|---|---|---|
2013-10-02T00:00:00 | 8.65 | 8.65 | 8.5 | 8.52 | 59,654,294 | 0 | 0 | 0857.HK |
2013-10-03T00:00:00 | 8.61 | 8.68 | 8.55 | 8.64 | 46,220,547 | 0 | 0 | 0857.HK |
2013-10-04T00:00:00 | 8.55 | 8.64 | 8.52 | 8.61 | 46,687,782 | 0 | 0 | 0857.HK |
2013-10-07T00:00:00 | 8.56 | 8.6 | 8.5 | 8.55 | 66,533,160 | 0 | 0 | 0857.HK |
2013-10-08T00:00:00 | 8.58 | 8.75 | 8.54 | 8.68 | 64,166,214 | 0 | 0 | 0857.HK |
2013-10-09T00:00:00 | 8.6 | 8.91 | 8.6 | 8.89 | 138,878,212 | 0 | 0 | 0857.HK |
2013-10-10T00:00:00 | 8.91 | 8.91 | 8.7 | 8.82 | 95,277,168 | 0 | 0 | 0857.HK |
2013-10-11T00:00:00 | 8.97 | 9 | 8.9 | 8.91 | 86,447,125 | 0 | 0 | 0857.HK |
2013-10-15T00:00:00 | 9.05 | 9.05 | 8.94 | 8.99 | 51,207,776 | 0 | 0 | 0857.HK |
2013-10-16T00:00:00 | 9.04 | 9.1 | 8.95 | 9.08 | 82,219,570 | 0 | 0 | 0857.HK |
2013-10-17T00:00:00 | 9.11 | 9.18 | 8.96 | 8.98 | 60,861,849 | 0 | 0 | 0857.HK |
2013-10-18T00:00:00 | 9.02 | 9.11 | 9.02 | 9.09 | 56,778,860 | 0 | 0 | 0857.HK |
2013-10-21T00:00:00 | 9.16 | 9.16 | 9.01 | 9.04 | 29,844,407 | 0 | 0 | 0857.HK |
2013-10-22T00:00:00 | 9.01 | 9.12 | 8.97 | 9.1 | 38,976,153 | 0 | 0 | 0857.HK |
2013-10-23T00:00:00 | 9.18 | 9.18 | 8.87 | 8.94 | 120,085,282 | 0 | 0 | 0857.HK |
2013-10-24T00:00:00 | 8.96 | 8.96 | 8.85 | 8.86 | 69,605,145 | 0 | 0 | 0857.HK |
2013-10-25T00:00:00 | 8.8 | 8.8 | 8.64 | 8.72 | 89,929,619 | 0 | 0 | 0857.HK |
2013-10-28T00:00:00 | 8.8 | 8.81 | 8.72 | 8.77 | 38,925,335 | 0 | 0 | 0857.HK |
2013-10-29T00:00:00 | 8.81 | 8.96 | 8.81 | 8.91 | 63,755,692 | 0 | 0 | 0857.HK |
2013-10-30T00:00:00 | 8.85 | 9.01 | 8.81 | 9 | 85,101,185 | 0 | 0 | 0857.HK |
2013-10-31T00:00:00 | 8.82 | 8.93 | 8.82 | 8.88 | 85,662,826 | 0 | 0 | 0857.HK |
2013-11-01T00:00:00 | 8.8 | 8.88 | 8.72 | 8.82 | 107,828,159 | 0 | 0 | 0857.HK |
2013-11-04T00:00:00 | 8.8 | 8.89 | 8.76 | 8.79 | 62,677,076 | 0 | 0 | 0857.HK |
2013-11-05T00:00:00 | 8.84 | 8.87 | 8.69 | 8.71 | 79,830,681 | 0 | 0 | 0857.HK |
2013-11-06T00:00:00 | 8.68 | 8.7 | 8.58 | 8.67 | 90,736,282 | 0 | 0 | 0857.HK |
2013-11-07T00:00:00 | 8.64 | 8.69 | 8.56 | 8.63 | 68,296,369 | 0 | 0 | 0857.HK |
2013-11-08T00:00:00 | 8.55 | 8.65 | 8.55 | 8.61 | 53,138,281 | 0 | 0 | 0857.HK |
2013-11-11T00:00:00 | 8.58 | 8.83 | 8.53 | 8.74 | 69,987,235 | 0 | 0 | 0857.HK |
2013-11-12T00:00:00 | 8.7 | 8.81 | 8.7 | 8.71 | 56,645,373 | 0 | 0 | 0857.HK |
2013-11-13T00:00:00 | 8.6 | 8.63 | 8.5 | 8.5 | 108,978,081 | 0 | 0 | 0857.HK |
2013-11-14T00:00:00 | 8.6 | 8.65 | 8.54 | 8.59 | 40,927,315 | 0 | 0 | 0857.HK |
2013-11-15T00:00:00 | 8.65 | 8.83 | 8.65 | 8.83 | 110,592,846 | 0 | 0 | 0857.HK |
2013-11-18T00:00:00 | 9.03 | 9.29 | 9.02 | 9.26 | 231,289,780 | 0 | 0 | 0857.HK |
2013-11-19T00:00:00 | 9.34 | 9.65 | 9.3 | 9.49 | 268,927,581 | 0 | 0 | 0857.HK |
2013-11-20T00:00:00 | 9.49 | 9.64 | 9.46 | 9.59 | 89,195,109 | 0 | 0 | 0857.HK |
2013-11-21T00:00:00 | 9.57 | 9.57 | 9.42 | 9.44 | 62,249,944 | 0 | 0 | 0857.HK |
2013-11-22T00:00:00 | 9.58 | 9.6 | 9.34 | 9.42 | 88,012,427 | 0 | 0 | 0857.HK |
2013-11-25T00:00:00 | 9.38 | 9.41 | 9.27 | 9.32 | 107,353,179 | 0 | 0 | 0857.HK |
2013-11-26T00:00:00 | 9.22 | 9.31 | 9.18 | 9.23 | 81,480,242 | 0 | 0 | 0857.HK |
2013-11-27T00:00:00 | 9.14 | 9.28 | 9.12 | 9.19 | 99,840,503 | 0 | 0 | 0857.HK |
2013-11-28T00:00:00 | 9.27 | 9.34 | 9.09 | 9.1 | 75,116,063 | 0 | 0 | 0857.HK |
2013-11-29T00:00:00 | 9.2 | 9.2 | 9.11 | 9.17 | 34,111,248 | 0 | 0 | 0857.HK |
2013-12-02T00:00:00 | 9.17 | 9.27 | 9.1 | 9.21 | 78,670,285 | 0 | 0 | 0857.HK |
2013-12-03T00:00:00 | 9.08 | 9.15 | 9.04 | 9.12 | 60,568,782 | 0 | 0 | 0857.HK |
2013-12-04T00:00:00 | 9.04 | 9.1 | 8.96 | 8.97 | 87,602,704 | 0 | 0 | 0857.HK |
2013-12-05T00:00:00 | 9.02 | 9.09 | 8.92 | 9.06 | 77,419,260 | 0 | 0 | 0857.HK |
2013-12-06T00:00:00 | 9.04 | 9.18 | 9.01 | 9.14 | 75,612,531 | 0 | 0 | 0857.HK |
2013-12-09T00:00:00 | 9.23 | 9.25 | 9.06 | 9.08 | 54,968,930 | 0 | 0 | 0857.HK |
2013-12-10T00:00:00 | 8.95 | 9.07 | 8.95 | 8.99 | 54,372,828 | 0 | 0 | 0857.HK |
2013-12-11T00:00:00 | 8.96 | 8.99 | 8.72 | 8.76 | 109,279,482 | 0 | 0 | 0857.HK |
2013-12-12T00:00:00 | 8.7 | 8.75 | 8.65 | 8.69 | 73,798,298 | 0 | 0 | 0857.HK |
2013-12-13T00:00:00 | 8.61 | 8.83 | 8.61 | 8.72 | 66,244,596 | 0 | 0 | 0857.HK |
2013-12-16T00:00:00 | 8.61 | 8.72 | 8.61 | 8.65 | 48,539,032 | 0 | 0 | 0857.HK |
2013-12-17T00:00:00 | 8.68 | 8.71 | 8.5 | 8.55 | 94,943,679 | 0 | 0 | 0857.HK |
2013-12-18T00:00:00 | 8.52 | 8.7 | 8.5 | 8.6 | 54,164,634 | 0 | 0 | 0857.HK |
2013-12-19T00:00:00 | 8.62 | 8.68 | 8.41 | 8.48 | 83,004,678 | 0 | 0 | 0857.HK |
2013-12-20T00:00:00 | 8.49 | 8.57 | 8.4 | 8.44 | 70,020,312 | 0 | 0 | 0857.HK |
2013-12-23T00:00:00 | 8.44 | 8.5 | 8.4 | 8.45 | 39,870,453 | 0 | 0 | 0857.HK |
2013-12-24T00:00:00 | 8.43 | 8.59 | 8.43 | 8.54 | 37,323,903 | 0 | 0 | 0857.HK |
2013-12-27T00:00:00 | 8.45 | 8.55 | 8.45 | 8.5 | 37,953,959 | 0 | 0 | 0857.HK |
2013-12-30T00:00:00 | 8.57 | 8.6 | 8.41 | 8.48 | 55,811,597 | 0 | 0 | 0857.HK |
2013-12-31T00:00:00 | 8.5 | 8.55 | 8.45 | 8.5 | 28,142,357 | 0 | 0 | 0857.HK |
2014-01-02T00:00:00 | 8.55 | 8.55 | 8.37 | 8.46 | 48,167,765 | 0 | 0 | 0857.HK |
2014-01-03T00:00:00 | 8.3 | 8.32 | 8.16 | 8.2 | 100,428,762 | 0 | 0 | 0857.HK |
2014-01-06T00:00:00 | 8.16 | 8.18 | 8.02 | 8.14 | 66,144,441 | 0 | 0 | 0857.HK |
2014-01-07T00:00:00 | 8.1 | 8.16 | 8.02 | 8.09 | 75,045,733 | 0 | 0 | 0857.HK |
2014-01-08T00:00:00 | 8.06 | 8.14 | 8.02 | 8.11 | 102,055,893 | 0 | 0 | 0857.HK |
2014-01-09T00:00:00 | 8.05 | 8.11 | 8 | 8 | 87,365,900 | 0 | 0 | 0857.HK |
2014-01-10T00:00:00 | 7.95 | 8.03 | 7.94 | 8 | 77,047,461 | 0 | 0 | 0857.HK |
2014-01-13T00:00:00 | 8.11 | 8.12 | 7.98 | 8.03 | 37,471,657 | 0 | 0 | 0857.HK |
2014-01-14T00:00:00 | 7.92 | 8.04 | 7.92 | 7.98 | 54,925,700 | 0 | 0 | 0857.HK |
2014-01-15T00:00:00 | 8.08 | 8.08 | 7.98 | 8.01 | 34,966,980 | 0 | 0 | 0857.HK |
2014-01-16T00:00:00 | 8.04 | 8.08 | 7.95 | 8.05 | 77,083,684 | 0 | 0 | 0857.HK |
2014-01-17T00:00:00 | 8 | 8.18 | 7.9 | 8.1 | 73,817,399 | 0 | 0 | 0857.HK |
2014-01-20T00:00:00 | 8.01 | 8.13 | 7.97 | 8.05 | 56,464,840 | 0 | 0 | 0857.HK |
2014-01-21T00:00:00 | 8.12 | 8.16 | 8.05 | 8.07 | 78,017,646 | 0 | 0 | 0857.HK |
2014-01-22T00:00:00 | 8.01 | 8.07 | 7.95 | 8.03 | 88,912,021 | 0 | 0 | 0857.HK |
2014-01-23T00:00:00 | 8.09 | 8.13 | 7.91 | 7.93 | 88,600,828 | 0 | 0 | 0857.HK |
2014-01-24T00:00:00 | 7.9 | 7.91 | 7.82 | 7.87 | 96,892,911 | 0 | 0 | 0857.HK |
2014-01-27T00:00:00 | 7.78 | 7.84 | 7.7 | 7.74 | 95,962,618 | 0 | 0 | 0857.HK |
2014-01-28T00:00:00 | 7.78 | 7.78 | 7.63 | 7.69 | 124,376,457 | 0 | 0 | 0857.HK |
2014-01-29T00:00:00 | 7.73 | 7.76 | 7.62 | 7.62 | 107,275,945 | 0 | 0 | 0857.HK |
2014-01-30T00:00:00 | 7.55 | 7.57 | 7.38 | 7.51 | 107,546,736 | 0 | 0 | 0857.HK |
2014-02-04T00:00:00 | 7.42 | 7.43 | 7.31 | 7.33 | 104,314,579 | 0 | 0 | 0857.HK |
2014-02-05T00:00:00 | 7.48 | 7.48 | 7.32 | 7.39 | 93,708,550 | 0 | 0 | 0857.HK |
2014-02-06T00:00:00 | 7.39 | 7.55 | 7.35 | 7.43 | 95,360,615 | 0 | 0 | 0857.HK |
2014-02-07T00:00:00 | 7.57 | 7.65 | 7.49 | 7.55 | 101,480,172 | 0 | 0 | 0857.HK |
2014-02-10T00:00:00 | 7.55 | 7.76 | 7.55 | 7.67 | 142,029,127 | 0 | 0 | 0857.HK |
2014-02-11T00:00:00 | 7.7 | 7.83 | 7.7 | 7.78 | 119,648,620 | 0 | 0 | 0857.HK |
2014-02-12T00:00:00 | 7.88 | 7.98 | 7.86 | 7.94 | 153,825,576 | 0 | 0 | 0857.HK |
2014-02-13T00:00:00 | 7.9 | 7.93 | 7.76 | 7.81 | 73,135,461 | 0 | 0 | 0857.HK |
2014-02-14T00:00:00 | 7.91 | 7.92 | 7.75 | 7.82 | 65,134,552 | 0 | 0 | 0857.HK |
2014-02-17T00:00:00 | 7.89 | 7.94 | 7.86 | 7.94 | 48,637,830 | 0 | 0 | 0857.HK |
2014-02-18T00:00:00 | 7.88 | 7.93 | 7.81 | 7.91 | 47,645,959 | 0 | 0 | 0857.HK |
2014-02-19T00:00:00 | 7.89 | 7.98 | 7.85 | 7.95 | 79,723,700 | 0 | 0 | 0857.HK |
2014-02-20T00:00:00 | 8.26 | 8.3 | 8.01 | 8.15 | 271,746,886 | 0 | 0 | 0857.HK |
2014-02-21T00:00:00 | 8.16 | 8.21 | 8.04 | 8.12 | 86,510,282 | 0 | 0 | 0857.HK |
2014-02-24T00:00:00 | 8.08 | 8.1 | 7.81 | 7.9 | 102,404,521 | 0 | 0 | 0857.HK |
2014-02-25T00:00:00 | 7.97 | 8.01 | 7.84 | 7.9 | 80,718,532 | 0 | 0 | 0857.HK |
2014-02-26T00:00:00 | 7.88 | 8.05 | 7.86 | 8 | 87,804,133 | 0 | 0 | 0857.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.