Australian Dollar vs Hong Hong Dollar (AUDHKD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0934782 | -1.76817674542 | 5.2867 | 5.3003199 | 5.1913 | 0 | 0 | FX |
| 4 | 0.0145128 | 0.2802397277 | 5.178709 | 5.3086342 | 5.168 | 0 | 0 | FX |
| 12 | 0.0709802 | 1.38572534337 | 5.1222416 | 5.3086342 | 5.0561 | 0 | 0 | FX |
| 26 | 0.0362818 | 0.703552882136 | 5.15694 | 5.3086342 | 6.6E-6 | 0 | 0 | FX |
| 52 | -0.0632907 | -1.20404355549 | 5.2565125 | 5.3663721 | 6.6E-6 | 0 | 0 | FX |
| 156 | -0.5212237 | -9.12115969957 | 5.7144455 | 6.0026044 | 6.6E-6 | 0 | 0 | FX |
| 260 | -0.3059282 | -5.56319067492 | 5.49915 | 6.2094736 | 6.6E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 5.2302 | 0.01 | 0.14 | 5.2224563 | 5.2355689 | 5.2166175 | 0 |
| 1721519820 | 5.2228554 | 0 | 0.00 | 5.2228554 | 5.2228554 | 5.2228554 | 0 |
| 1721433420 | 5.2228554 | -0.01 | -0.27 | 5.2356428 | 5.238575 | 5.2118762 | 0 |
| 1721347020 | 5.2368951 | -0.02 | -0.33 | 5.2548325 | 5.2655 | 5.2291274 | 0 |
| 1721260620 | 5.25445 | -0 | -0.03 | 5.2558227 | 5.2746 | 5.2466 | 0 |
| 1721174220 | 5.2557832 | -0.02 | -0.46 | 5.27939 | 5.2696543 | 5.2407 | 0 |
| 1721087820 | 5.27981 | -0.01 | -0.12 | 5.2867 | 5.3003199 | 5.2707 | 0 |
| 1721001420 | 5.2859299 | 0 | 0.05 | 5.2834915 | 5.2932 | 5.28005 | 0 |
| 1720915020 | 5.2834915 | -0 | -0.00 | 5.2835211 | 5.2835211 | 5.2680296 | 0 |
| 1720828620 | 5.2835211 | -0 | -0.02 | 5.285075 | 5.3045056 | 5.2670117 | 0 |
| 1720742220 | 5.2845524 | 0.01 | 0.21 | 5.2739 | 5.3086342 | 5.2709 | 0 |
| 1720655820 | 5.273455 | 0.01 | 0.14 | 5.26674 | 5.2772191 | 5.2592 | 0 |
| 1720569420 | 5.26606 | 0 | 0.01 | 5.26633 | 5.2721891 | 5.2523142 | 0 |
| 1720483020 | 5.265755 | -0.01 | -0.12 | 5.27036 | 5.2773 | 5.2573465 | 0 |
| 1720396620 | 5.2721 | 0.01 | 0.10 | 5.2667337 | 5.27445 | 5.259 | 0 |
| 1720310220 | 5.2667337 | -0.01 | -0.10 | 5.2717712 | 5.2719337 | 5.2556101 | 0 |
| 1720223820 | 5.2717712 | 0.02 | 0.38 | 5.25169 | 5.2779 | 5.241345 | 0 |
| 1720137420 | 5.2518 | 0.01 | 0.21 | 5.2418927 | 5.2583477 | 5.2398999 | 0 |
| 1720051020 | 5.24068 | 0.03 | 0.58 | 5.2110782 | 5.260969 | 5.2093999 | 0 |
| 1719964620 | 5.210305 | 0.01 | 0.23 | 5.1986222 | 5.2136078 | 5.1852 | 0 |
| 1719878220 | 5.1984282 | -0.01 | -0.27 | 5.2118938 | 5.224995 | 5.190445 | 0 |
| 1719791820 | 5.2125 | -0.01 | -0.17 | 5.2211983 | 5.2213855 | 5.2012437 | 0 |
| 1719705420 | 5.2211983 | 0 | 0.00 | 5.2211983 | 5.2211983 | 5.2211983 | 0 |
| 1719619020 | 5.2211983 | 0.03 | 0.53 | 5.1934291 | 5.2229846 | 5.168 | 0 |
| 1719532620 | 5.193505 | 0 | 0.09 | 5.1892222 | 5.2111371 | 5.1868999 | 0 |
| 1719446220 | 5.1889 | -0 | -0.00 | 5.1898 | 5.2247 | 5.1846318 | 0 |
| 1719359820 | 5.189 | -0.01 | -0.13 | 5.19609 | 5.2108 | 5.1806811 | 0 |
| 1719273420 | 5.1957522 | 0.02 | 0.36 | 5.178425 | 5.2061 | 5.1764 | 0 |
| 1719187020 | 5.1769595 | -0.03 | -0.53 | 5.2045671 | 5.2045671 | 5.1760706 | 0 |
| 1719100620 | 5.2045 | 0 | 0.00 | 5.2045 | 5.2045 | 5.2045 | 0 |
| 1719014220 | 5.2045 | 0 | 0.09 | 5.1989765 | 5.206847 | 5.1756175 | 0 |
| 1718927820 | 5.199635 | -0.01 | -0.21 | 5.2102025 | 5.2143612 | 5.1727564 | 0 |
| 1718841420 | 5.21068 | 0.01 | 0.19 | 5.200705 | 5.2134 | 5.1994999 | 0 |
| 1718755020 | 5.200885 | 0.03 | 0.60 | 5.169035 | 5.202373 | 5.15357 | 0 |
| 1718668620 | 5.1696817 | 0 | 0.07 | 5.1670682 | 5.170958 | 5.1433685 | 0 |
| 1718582220 | 5.1659797 | 0 | 0.02 | 5.1649585 | 5.1742 | 5.1605 | 0 |
| 1718495820 | 5.1649585 | -0 | -0.06 | 5.168294 | 5.1674585 | 5.1536231 | 0 |
| 1718409420 | 5.168294 | -0.01 | -0.24 | 5.1791712 | 5.1809029 | 5.14892 | 0 |
| 1718323020 | 5.1805395 | -0.02 | -0.42 | 5.20321 | 5.2138 | 5.1750138 | 0 |
| 1718236620 | 5.20254 | 0.04 | 0.77 | 5.161709 | 5.2364 | 5.1598 | 0 |
| 1718150220 | 5.1626559 | 0 | 0.02 | 5.16145 | 5.1681917 | 5.1452 | 0 |
| 1718063820 | 5.161785 | 0.02 | 0.39 | 5.151156 | 5.167 | 5.1459383 | 0 |
| 1717977420 | 5.141845 | -0.01 | -0.11 | 5.1496667 | 5.166157 | 5.1369 | 0 |
| 1717891020 | 5.1477 | 0 | 0.00 | 5.1477 | 5.1477 | 5.1477 | 0 |
| 1717804620 | 5.1477 | -0.06 | -1.17 | 5.20774 | 5.2168982 | 5.1345775 | 0 |
| 1717718220 | 5.20839 | 0.01 | 0.21 | 5.1983026 | 5.2129 | 5.1795 | 0 |
| 1717631820 | 5.1975984 | 0 | 0.09 | 5.1922 | 5.2037246 | 5.1746577 | 0 |
| 1717545420 | 5.1929159 | -0.04 | -0.74 | 5.231495 | 5.2267 | 5.1812424 | 0 |
| 1717459020 | 5.2314 | 0.03 | 0.53 | 5.20446 | 5.2364271 | 5.1868247 | 0 |
| 1717372620 | 5.2038146 | -0.01 | -0.15 | 5.2116243 | 5.2116243 | 5.19025 | 0 |
| 1717286220 | 5.2116243 | 0 | 0.00 | 5.2115821 | 5.2116243 | 5.2065177 | 0 |
| 1717199820 | 5.2115821 | 0.03 | 0.54 | 5.183025 | 5.2178 | 5.1815 | 0 |
| 1717113420 | 5.1834055 | 0.02 | 0.29 | 5.1674 | 5.1975 | 5.1511208 | 0 |
| 1717027020 | 5.1683 | -0.02 | -0.47 | 5.1927208 | 5.2051999 | 5.1613 | 0 |
| 1716940620 | 5.19271 | -0 | -0.06 | 5.1962849 | 5.2183 | 5.1885 | 0 |
| 1716854220 | 5.1957243 | 0.02 | 0.41 | 5.1741437 | 5.2008132 | 5.1676753 | 0 |
| 1716767820 | 5.1747096 | 0 | 0.00 | 5.1747096 | 5.1747096 | 5.1747096 | 0 |
| 1716681420 | 5.1747096 | 0 | 0.00 | 5.1747096 | 5.1747096 | 5.1747096 | 0 |
| 1716595020 | 5.1747096 | 0.02 | 0.37 | 5.154285 | 5.1862287 | 5.1498 | 0 |
| 1716508620 | 5.1555 | -0.01 | -0.19 | 5.1652649 | 5.1959204 | 5.1517 | 0 |
| 1716422220 | 5.16535 | -0.04 | -0.73 | 5.202685 | 5.2101837 | 5.159065 | 0 |
| 1716335820 | 5.203155 | -0 | -0.00 | 5.2040437 | 5.2135182 | 5.1886 | 0 |
| 1716249420 | 5.2032399 | -0.02 | -0.48 | 5.22754 | 5.234 | 5.196295 | 0 |
| 1716163020 | 5.22809 | -0 | -0.04 | 5.2300627 | 5.2314833 | 5.1914057 | 0 |
| 1716076620 | 5.2300627 | -0 | -0.01 | 5.2304205 | 5.2304205 | 5.1914057 | 0 |
| 1715990220 | 5.2304205 | 0.02 | 0.35 | 5.2130873 | 5.2310769 | 5.1872 | 0 |
| 1715903820 | 5.2123315 | -0.02 | -0.37 | 5.230767 | 5.2231668 | 5.1928899 | 0 |
| 1715817420 | 5.2315009 | 0.06 | 1.10 | 5.17423 | 5.2331 | 5.1769 | 0 |
| 1715731020 | 5.1746438 | 0.01 | 0.21 | 5.16489 | 5.1796 | 5.139888 | 0 |
| 1715644620 | 5.164 | 0.01 | 0.10 | 5.158635 | 5.1802494 | 5.152 | 0 |
| 1715558220 | 5.1586999 | -0.02 | -0.35 | 5.1769449 | 5.1769449 | 5.15175 | 0 |
| 1715471820 | 5.1769449 | 0 | 0.00 | 5.1767173 | 5.1769449 | 5.1668098 | 0 |
| 1715385420 | 5.1767173 | 0.01 | 0.10 | 5.17129 | 5.1773628 | 5.1536 | 0 |
| 1715299020 | 5.1713766 | 0.03 | 0.59 | 5.141435 | 5.177808 | 5.1313 | 0 |
| 1715212620 | 5.1408668 | -0.01 | -0.22 | 5.1528349 | 5.1572238 | 5.1269444 | 0 |
| 1715126220 | 5.1524 | -0.03 | -0.51 | 5.1791475 | 5.1875 | 5.1501 | 0 |
| 1715039820 | 5.1785627 | 0.02 | 0.33 | 5.161175 | 5.1887 | 5.1655 | 0 |
| 1714953420 | 5.1617749 | 0 | 0.06 | 5.158885 | 5.17425 | 5.158885 | 0 |
| 1714867020 | 5.158885 | 0 | 0.00 | 5.1587496 | 5.158885 | 5.1525496 | 0 |
| 1714780620 | 5.1587496 | 0.02 | 0.48 | 5.13432 | 5.197445 | 5.1332 | 0 |
| 1714694220 | 5.1338558 | 0.03 | 0.49 | 5.107716 | 5.1382046 | 5.0940899 | 0 |
| 1714607820 | 5.1086 | 0.04 | 0.83 | 5.06547 | 5.1343496 | 5.0561 | 0 |
| 1714521420 | 5.06673 | -0.07 | -1.32 | 5.1334288 | 5.1158 | 5.0570318 | 0 |
| 1714435020 | 5.134739 | 0.02 | 0.40 | 5.12215 | 5.1544778 | 5.1135952 | 0 |
| 1714263180 | 5.1142 | 0 | 0.00 | 5.1142 | 5.1142 | 5.1142 | 0 |
| 1714176780 | 5.1142 | 0 | 0.00 | 5.1142 | 5.1142 | 5.1142 | 0 |
| 1714175820 | 5.1142 | 0.01 | 0.16 | 5.1047306 | 5.1320108 | 5.1016 | 0 |
| 1714089420 | 5.105975 | 0.02 | 0.39 | 5.08737 | 5.1197099 | 5.0773 | 0 |
| 1714003020 | 5.086295 | 0 | 0.05 | 5.08258 | 5.1089 | 5.076395 | 0 |
| 1713916620 | 5.0835435 | 0.03 | 0.57 | 5.05579 | 5.086419 | 5.0469 | 0 |
| 1713830220 | 5.0547208 | 0.02 | 0.44 | 5.0314 | 5.0580529 | 5.0340999 | 0 |
| 1713743820 | 5.032707 | 0.01 | 0.13 | 5.0155761 | 5.035 | 5.01435 | 0 |
| 1713657420 | 5.0260556 | 0 | 0.01 | 5.025483 | 5.0260556 | 5.0155761 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
