timestamp
stringlengths 25
25
| ticker
stringclasses 79
values | open
float64 0.01
3.24k
| high
float64 0.01
3.26k
| low
float64 0.01
3.24k
| close
float64 0.01
3.24k
| volume
int64 0
90M
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2022-07-25T13:30:00-04:00 | AMTD | 2.1999 | 2.2 | 2 | 2.1 | 280,226 | yfinance | 2024-07-21T03:05:16.632840 |
2022-07-25T14:30:00-04:00 | AMTD | 2.0999 | 2.0999 | 1.88 | 1.9701 | 345,326 | yfinance | 2024-07-21T03:05:16.632848 |
2022-07-25T15:30:00-04:00 | AMTD | 1.975 | 2.11 | 1.89 | 1.94 | 261,247 | yfinance | 2024-07-21T03:05:16.632855 |
2022-07-26T09:30:00-04:00 | AMTD | 1.97 | 1.97 | 1.688 | 1.76 | 371,910 | yfinance | 2024-07-21T03:05:16.632863 |
2022-07-26T10:30:00-04:00 | AMTD | 1.7582 | 1.9 | 1.71 | 1.835 | 215,792 | yfinance | 2024-07-21T03:05:16.632871 |
2022-07-26T11:30:00-04:00 | AMTD | 1.8201 | 2.0399 | 1.8 | 1.85 | 1,013,463 | yfinance | 2024-07-21T03:05:16.632878 |
2022-07-26T12:30:00-04:00 | AMTD | 1.85 | 1.86 | 1.71 | 1.74 | 67,126 | yfinance | 2024-07-21T03:05:16.632890 |
2022-07-26T13:30:00-04:00 | AMTD | 1.7399 | 1.76 | 1.71 | 1.73 | 26,977 | yfinance | 2024-07-21T03:05:16.632903 |
2022-07-26T14:30:00-04:00 | AMTD | 1.74 | 1.96 | 1.7201 | 1.86 | 1,101,077 | yfinance | 2024-07-21T03:05:16.632916 |
2022-07-26T15:30:00-04:00 | AMTD | 1.86 | 1.9 | 1.76 | 1.785 | 375,220 | yfinance | 2024-07-21T03:05:16.632931 |
2022-07-27T09:30:00-04:00 | AMTD | 1.6 | 1.85 | 1.53 | 1.58 | 1,204,998 | yfinance | 2024-07-21T03:05:16.632945 |
2022-07-27T10:30:00-04:00 | AMTD | 1.58 | 1.637 | 1.54 | 1.6 | 392,618 | yfinance | 2024-07-21T03:05:16.632960 |
2022-07-27T11:30:00-04:00 | AMTD | 1.5999 | 1.6 | 1.5 | 1.54 | 454,229 | yfinance | 2024-07-21T03:05:16.632975 |
2022-07-27T12:30:00-04:00 | AMTD | 1.54 | 1.55 | 1.48 | 1.52 | 187,437 | yfinance | 2024-07-21T03:05:16.632985 |
2022-07-27T13:30:00-04:00 | AMTD | 1.51 | 1.71 | 1.46 | 1.5891 | 1,591,122 | yfinance | 2024-07-21T03:05:16.632996 |
2022-07-27T14:30:00-04:00 | AMTD | 1.5857 | 1.75 | 1.55 | 1.57 | 2,067,344 | yfinance | 2024-07-21T03:05:16.633010 |
2022-07-27T15:30:00-04:00 | AMTD | 1.57 | 1.58 | 1.4 | 1.4401 | 1,000,505 | yfinance | 2024-07-21T03:05:16.633023 |
2022-07-28T09:30:00-04:00 | AMTD | 2 | 2 | 1.34 | 1.3541 | 631,789 | yfinance | 2024-07-21T03:05:16.633035 |
2022-07-28T10:30:00-04:00 | AMTD | 1.38 | 1.64 | 1.31 | 1.4301 | 2,974,481 | yfinance | 2024-07-21T03:05:16.633049 |
2022-07-28T11:30:00-04:00 | AMTD | 1.43 | 1.96 | 1.4 | 1.66 | 6,332,842 | yfinance | 2024-07-21T03:05:16.633064 |
2022-07-28T12:30:00-04:00 | AMTD | 1.6618 | 1.84 | 1.5247 | 1.6 | 6,864,279 | yfinance | 2024-07-21T03:05:16.633079 |
2022-07-28T13:30:00-04:00 | AMTD | 1.595 | 1.63 | 1.46 | 1.48 | 1,069,236 | yfinance | 2024-07-21T03:05:16.633093 |
2022-07-28T14:30:00-04:00 | AMTD | 1.485 | 1.66 | 1.48 | 1.5051 | 2,721,103 | yfinance | 2024-07-21T03:05:16.633101 |
2022-07-28T15:30:00-04:00 | AMTD | 1.4916 | 1.7 | 1.44 | 1.445 | 3,233,772 | yfinance | 2024-07-21T03:05:16.633108 |
2022-07-29T09:30:00-04:00 | AMTD | 1.62 | 1.97 | 1.54 | 1.6195 | 7,632,242 | yfinance | 2024-07-21T03:05:16.633116 |
2022-07-29T10:30:00-04:00 | AMTD | 1.6199 | 1.91 | 1.59 | 1.7846 | 4,488,694 | yfinance | 2024-07-21T03:05:16.633124 |
2022-07-29T11:30:00-04:00 | AMTD | 1.79 | 2.0899 | 1.78 | 1.8844 | 7,272,057 | yfinance | 2024-07-21T03:05:16.633131 |
2022-07-29T12:30:00-04:00 | AMTD | 1.89 | 2.07 | 1.73 | 1.8547 | 4,944,461 | yfinance | 2024-07-21T03:05:16.633139 |
2022-07-29T13:30:00-04:00 | AMTD | 1.85 | 1.94 | 1.8 | 1.805 | 1,504,920 | yfinance | 2024-07-21T03:05:16.633146 |
2022-07-29T14:30:00-04:00 | AMTD | 1.8086 | 1.99 | 1.79 | 1.84 | 1,355,508 | yfinance | 2024-07-21T03:05:16.633155 |
2022-07-29T15:30:00-04:00 | AMTD | 1.84 | 1.93 | 1.76 | 1.775 | 1,774,582 | yfinance | 2024-07-21T03:05:16.633163 |
2022-08-01T09:30:00-04:00 | AMTD | 1.87 | 1.9 | 1.67 | 1.7699 | 3,440,554 | yfinance | 2024-07-21T03:05:16.633170 |
2022-08-01T10:30:00-04:00 | AMTD | 1.76 | 1.82 | 1.68 | 1.71 | 800,134 | yfinance | 2024-07-21T03:05:16.633178 |
2022-08-01T11:30:00-04:00 | AMTD | 1.71 | 1.718 | 1.61 | 1.7 | 892,797 | yfinance | 2024-07-21T03:05:16.633185 |
2022-08-01T12:30:00-04:00 | AMTD | 1.69 | 1.7 | 1.63 | 1.64 | 574,988 | yfinance | 2024-07-21T03:05:16.633192 |
2022-08-01T13:30:00-04:00 | AMTD | 1.6488 | 1.655 | 1.57 | 1.6199 | 294,168 | yfinance | 2024-07-21T03:05:16.633199 |
2022-08-01T14:30:00-04:00 | AMTD | 1.615 | 1.68 | 1.6 | 1.675 | 522,070 | yfinance | 2024-07-21T03:05:16.633207 |
2022-08-01T15:30:00-04:00 | AMTD | 1.6701 | 2.29 | 1.67 | 2.0748 | 5,983,715 | yfinance | 2024-07-21T03:05:16.633214 |
2022-08-02T09:30:00-04:00 | AMTD | 10.74 | 12.9 | 7.6 | 8.45 | 89,985,528 | yfinance | 2024-07-21T03:05:16.633227 |
2022-08-02T10:30:00-04:00 | AMTD | 8.45 | 10.4 | 7.25 | 8.61 | 33,173,452 | yfinance | 2024-07-21T03:05:16.633234 |
2022-08-02T11:30:00-04:00 | AMTD | 8.5801 | 9.1 | 7.68 | 8.98 | 18,105,847 | yfinance | 2024-07-21T03:05:16.633243 |
2022-08-02T12:30:00-04:00 | AMTD | 8.9793 | 11.17 | 8 | 8.4999 | 40,488,973 | yfinance | 2024-07-21T03:05:16.633250 |
2022-08-02T13:30:00-04:00 | AMTD | 8.4875 | 8.84 | 8 | 8.5501 | 14,725,780 | yfinance | 2024-07-21T03:05:16.633258 |
2022-08-02T14:30:00-04:00 | AMTD | 8.5899 | 8.99 | 6.4 | 7.1799 | 18,565,346 | yfinance | 2024-07-21T03:05:16.633266 |
2022-08-02T15:30:00-04:00 | AMTD | 7.165 | 7.88 | 6.91 | 6.97 | 8,881,939 | yfinance | 2024-07-21T03:05:16.633275 |
2022-08-03T09:30:00-04:00 | AMTD | 8.54 | 9.3 | 7.33 | 7.45 | 37,664,868 | yfinance | 2024-07-21T03:05:16.633283 |
2022-08-03T10:30:00-04:00 | AMTD | 7.4309 | 7.5 | 6.2 | 7.1599 | 18,950,015 | yfinance | 2024-07-21T03:05:16.633290 |
2022-08-03T11:30:00-04:00 | AMTD | 7.1599 | 7.39 | 6.35 | 6.43 | 7,685,151 | yfinance | 2024-07-21T03:05:16.633297 |
2022-08-03T12:30:00-04:00 | AMTD | 6.44 | 6.59 | 5.6 | 6.1701 | 8,249,466 | yfinance | 2024-07-21T03:05:16.633306 |
2022-08-03T13:30:00-04:00 | AMTD | 6.1993 | 6.3 | 5.82 | 6.2299 | 3,343,055 | yfinance | 2024-07-21T03:05:16.633313 |
2022-08-03T14:30:00-04:00 | AMTD | 6.22 | 6.5 | 5.9 | 6.4499 | 4,133,505 | yfinance | 2024-07-21T03:05:16.633320 |
2022-08-03T15:30:00-04:00 | AMTD | 6.4493 | 6.5 | 6.06 | 6.19 | 2,430,191 | yfinance | 2024-07-21T03:05:16.633327 |
2022-08-04T09:30:00-04:00 | AMTD | 5.08 | 5.2 | 4.01 | 4.1901 | 14,136,661 | yfinance | 2024-07-21T03:05:16.633335 |
2022-08-04T10:30:00-04:00 | AMTD | 4.19 | 4.73 | 3.99 | 4.2 | 5,261,409 | yfinance | 2024-07-21T03:05:16.633342 |
2022-08-04T11:30:00-04:00 | AMTD | 4.19 | 4.245 | 3.84 | 4.03 | 3,428,468 | yfinance | 2024-07-21T03:05:16.633349 |
2022-08-04T12:30:00-04:00 | AMTD | 4.0001 | 4.43 | 3.95 | 4.3201 | 2,897,815 | yfinance | 2024-07-21T03:05:16.633356 |
2022-08-04T13:30:00-04:00 | AMTD | 4.3294 | 4.66 | 4.21 | 4.63 | 3,242,635 | yfinance | 2024-07-21T03:05:16.633363 |
2022-08-04T14:30:00-04:00 | AMTD | 4.625 | 4.6299 | 4.12 | 4.2012 | 1,870,175 | yfinance | 2024-07-21T03:05:16.633371 |
2022-08-04T15:30:00-04:00 | AMTD | 4.205 | 4.49 | 4.19 | 4.34 | 1,300,479 | yfinance | 2024-07-21T03:05:16.633378 |
2022-08-05T09:30:00-04:00 | AMTD | 5.05 | 5.26 | 4.45 | 4.79 | 9,597,732 | yfinance | 2024-07-21T03:05:16.633385 |
2022-08-05T10:30:00-04:00 | AMTD | 4.7701 | 5.7 | 4.7601 | 4.92 | 9,221,348 | yfinance | 2024-07-21T03:05:16.633393 |
2022-08-05T11:30:00-04:00 | AMTD | 4.9499 | 5.18 | 4.82 | 4.94 | 2,598,113 | yfinance | 2024-07-21T03:05:16.633400 |
2022-08-05T12:30:00-04:00 | AMTD | 4.9419 | 4.96 | 4.73 | 4.7501 | 1,315,936 | yfinance | 2024-07-21T03:05:16.633408 |
2022-08-05T13:30:00-04:00 | AMTD | 4.765 | 4.94 | 4.68 | 4.8416 | 1,234,011 | yfinance | 2024-07-21T03:05:16.633415 |
2022-08-05T14:30:00-04:00 | AMTD | 4.855 | 4.92 | 4.75 | 4.76 | 893,258 | yfinance | 2024-07-21T03:05:16.633423 |
2022-08-05T15:30:00-04:00 | AMTD | 4.76 | 4.8 | 4.63 | 4.68 | 832,369 | yfinance | 2024-07-21T03:05:16.633430 |
2022-08-08T09:30:00-04:00 | AMTD | 4.45 | 4.5399 | 3.93 | 3.9605 | 5,124,530 | yfinance | 2024-07-21T03:05:16.633437 |
2022-08-08T10:30:00-04:00 | AMTD | 3.9699 | 3.99 | 3.85 | 3.9196 | 2,010,739 | yfinance | 2024-07-21T03:05:16.633445 |
2022-08-08T11:30:00-04:00 | AMTD | 3.9101 | 3.99 | 3.51 | 3.52 | 2,386,701 | yfinance | 2024-07-21T03:05:16.633455 |
2022-08-08T12:30:00-04:00 | AMTD | 3.52 | 3.65 | 3.38 | 3.425 | 2,262,596 | yfinance | 2024-07-21T03:05:16.633465 |
2022-08-08T13:30:00-04:00 | AMTD | 3.421 | 3.4299 | 3.15 | 3.217 | 2,131,083 | yfinance | 2024-07-21T03:05:16.633473 |
2022-08-08T14:30:00-04:00 | AMTD | 3.225 | 3.26 | 2.93 | 2.9999 | 2,898,700 | yfinance | 2024-07-21T03:05:16.633480 |
2022-08-08T15:30:00-04:00 | AMTD | 2.9995 | 3.03 | 2.93 | 3 | 1,138,492 | yfinance | 2024-07-21T03:05:16.633487 |
2022-08-09T09:30:00-04:00 | AMTD | 3.06 | 3.32 | 2.85 | 2.8601 | 7,387,910 | yfinance | 2024-07-21T03:05:16.633494 |
2022-08-09T10:30:00-04:00 | AMTD | 2.8614 | 2.9 | 2.43 | 2.5 | 4,922,516 | yfinance | 2024-07-21T03:05:16.633502 |
2022-08-09T11:30:00-04:00 | AMTD | 2.5 | 2.53 | 2.34 | 2.415 | 1,575,030 | yfinance | 2024-07-21T03:05:16.633509 |
2022-08-09T12:30:00-04:00 | AMTD | 2.415 | 2.5 | 2.4 | 2.45 | 998,394 | yfinance | 2024-07-21T03:05:16.633516 |
2022-08-09T13:30:00-04:00 | AMTD | 2.45 | 2.49 | 2.41 | 2.4301 | 605,984 | yfinance | 2024-07-21T03:05:16.633524 |
2022-08-09T14:30:00-04:00 | AMTD | 2.44 | 2.4899 | 2.4 | 2.41 | 854,207 | yfinance | 2024-07-21T03:05:16.633531 |
2022-08-09T15:30:00-04:00 | AMTD | 2.42 | 2.43 | 2.35 | 2.37 | 783,535 | yfinance | 2024-07-21T03:05:16.633538 |
2022-08-10T09:30:00-04:00 | AMTD | 2.625 | 2.63 | 2.1 | 2.265 | 12,184,178 | yfinance | 2024-07-21T03:05:16.633546 |
2022-08-10T10:30:00-04:00 | AMTD | 2.2608 | 2.37 | 2.13 | 2.3499 | 4,470,655 | yfinance | 2024-07-21T03:05:16.633554 |
2022-08-10T11:30:00-04:00 | AMTD | 2.35 | 2.43 | 2.17 | 2.3399 | 3,376,557 | yfinance | 2024-07-21T03:05:16.633561 |
2022-08-10T12:30:00-04:00 | AMTD | 2.3391 | 2.4 | 2.28 | 2.3999 | 974,114 | yfinance | 2024-07-21T03:05:16.633570 |
2022-08-10T13:30:00-04:00 | AMTD | 2.3999 | 2.49 | 2.35 | 2.4177 | 1,736,284 | yfinance | 2024-07-21T03:05:16.633577 |
2022-08-10T14:30:00-04:00 | AMTD | 2.41 | 2.4199 | 2.24 | 2.275 | 1,262,292 | yfinance | 2024-07-21T03:05:16.633585 |
2022-08-10T15:30:00-04:00 | AMTD | 2.275 | 2.44 | 2.2 | 2.4299 | 1,506,825 | yfinance | 2024-07-21T03:05:16.633592 |
2022-08-11T09:30:00-04:00 | AMTD | 2.5 | 2.65 | 2.3 | 2.5301 | 6,507,197 | yfinance | 2024-07-21T03:05:16.633600 |
2022-08-11T10:30:00-04:00 | AMTD | 2.5308 | 2.59 | 2.32 | 2.3643 | 2,776,963 | yfinance | 2024-07-21T03:05:16.633608 |
2022-08-11T11:30:00-04:00 | AMTD | 2.3601 | 2.41 | 2.25 | 2.3 | 1,316,360 | yfinance | 2024-07-21T03:05:16.633615 |
2022-08-11T12:30:00-04:00 | AMTD | 2.3099 | 2.3599 | 2.2401 | 2.325 | 747,332 | yfinance | 2024-07-21T03:05:16.633622 |
2022-08-11T13:30:00-04:00 | AMTD | 2.3201 | 2.35 | 2.3 | 2.3018 | 448,822 | yfinance | 2024-07-21T03:05:16.633629 |
2022-08-11T14:30:00-04:00 | AMTD | 2.31 | 2.33 | 2.26 | 2.2904 | 485,302 | yfinance | 2024-07-21T03:05:16.633636 |
2022-08-11T15:30:00-04:00 | AMTD | 2.2999 | 2.35 | 2.2906 | 2.3101 | 623,277 | yfinance | 2024-07-21T03:05:16.633643 |
2022-08-12T09:30:00-04:00 | AMTD | 2.31 | 2.31 | 2.12 | 2.2 | 2,994,128 | yfinance | 2024-07-21T03:05:16.633652 |
2022-08-12T10:30:00-04:00 | AMTD | 2.201 | 2.28 | 2.18 | 2.2301 | 956,272 | yfinance | 2024-07-21T03:05:16.633660 |
2022-08-12T11:30:00-04:00 | AMTD | 2.2323 | 2.26 | 2.19 | 2.23 | 398,504 | yfinance | 2024-07-21T03:05:16.633668 |
2022-08-12T12:30:00-04:00 | AMTD | 2.2285 | 2.34 | 2.22 | 2.28 | 656,470 | yfinance | 2024-07-21T03:05:16.633675 |
2022-08-12T13:30:00-04:00 | AMTD | 2.28 | 2.3 | 2.1801 | 2.23 | 532,947 | yfinance | 2024-07-21T03:05:16.633682 |
2022-08-12T14:30:00-04:00 | AMTD | 2.24 | 2.26 | 2.205 | 2.2479 | 521,901 | yfinance | 2024-07-21T03:05:16.633690 |