Canadian Dollar vs Hong Hong Dollar (CADHKD)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042968 | -0.751089278728 | 5.720758 | 5.7271749 | 5.6673339 | 0 | 0 | FX |
| 4 | -0.0184475 | -0.323854123007 | 5.6962375 | 5.7475092 | 5.6673339 | 0 | 0 | FX |
| 12 | -0.055355 | -0.96552590245 | 5.733145 | 5.7494984 | 5.6629429 | 0 | 0 | FX |
| 26 | -0.14239 | -2.44648790931 | 5.82018 | 5.8533358 | 5.6563254 | 0 | 0 | FX |
| 52 | -0.2385474 | -4.03201142653 | 5.9163374 | 5.9506486 | 5.628376 | 0 | 0 | FX |
| 156 | -0.5056962 | -8.17817301832 | 6.1834862 | 7.80535 | 0.732138 | 0 | 0 | FX |
| 260 | -0.30331 | -5.07114076006 | 5.9811 | 168.77 | 0.1248 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 5.697897 | 0 | 0.08 | 5.6935673 | 5.6996965 | 5.6867563 | 0 |
| 1721519820 | 5.6931673 | 0 | 0.00 | 5.6931673 | 5.6931673 | 5.6931673 | 0 |
| 1721433420 | 5.6931673 | -0.01 | -0.12 | 5.6990818 | 5.7009784 | 5.6788032 | 0 |
| 1721347020 | 5.6998948 | -0.01 | -0.12 | 5.7073846 | 5.712413 | 5.6929593 | 0 |
| 1721260620 | 5.70692 | -0 | -0.08 | 5.7110239 | 5.7175738 | 5.697539 | 0 |
| 1721174220 | 5.71144 | 0 | 0.07 | 5.707596 | 5.7132505 | 5.6936346 | 0 |
| 1721087820 | 5.707655 | -0.01 | -0.23 | 5.720758 | 5.7271748 | 5.7015215 | 0 |
| 1721001420 | 5.720565 | -0.01 | -0.19 | 5.7311966 | 5.7311966 | 5.7152651 | 0 |
| 1720915020 | 5.7311966 | -0 | -0.01 | 5.7315466 | 5.7315466 | 5.7152651 | 0 |
| 1720828620 | 5.7315466 | 0 | 0.01 | 5.730405 | 5.7368049 | 5.7198193 | 0 |
| 1720742220 | 5.7306931 | -0.01 | -0.09 | 5.735175 | 5.7475092 | 5.7164431 | 0 |
| 1720655820 | 5.7357644 | 0.01 | 0.10 | 5.7302799 | 5.7416004 | 5.7250927 | 0 |
| 1720569420 | 5.7299379 | 0 | 0.00 | 5.730035 | 5.7360988 | 5.7231815 | 0 |
| 1720483020 | 5.7297239 | 0 | 0.03 | 5.72734 | 5.7348881 | 5.7238785 | 0 |
| 1720396620 | 5.7280797 | 0 | 0.01 | 5.7274817 | 5.7329032 | 5.7163712 | 0 |
| 1720310220 | 5.7274817 | -0.01 | -0.12 | 5.7340805 | 5.7340806 | 5.7172707 | 0 |
| 1720223820 | 5.7340805 | -0 | -0.03 | 5.735595 | 5.743464 | 5.7209371 | 0 |
| 1720137420 | 5.73566 | 0.01 | 0.13 | 5.7281278 | 5.7416241 | 5.7255303 | 0 |
| 1720051020 | 5.728375 | 0.02 | 0.27 | 5.7125754 | 5.7368662 | 5.7078315 | 0 |
| 1719964620 | 5.712725 | 0.03 | 0.46 | 5.6867508 | 5.7182153 | 5.6797912 | 0 |
| 1719878220 | 5.6864538 | -0.02 | -0.43 | 5.7103415 | 5.7183329 | 5.681724 | 0 |
| 1719791820 | 5.71103 | -0 | -0.01 | 5.7118071 | 5.71806 | 5.704375 | 0 |
| 1719705420 | 5.7118071 | 0 | 0.00 | 5.7118071 | 5.7118071 | 5.7118071 | 0 |
| 1719619020 | 5.7118071 | 0.01 | 0.19 | 5.7004765 | 5.7189681 | 5.6845009 | 0 |
| 1719532620 | 5.70074 | 0 | 0.06 | 5.6974186 | 5.7111569 | 5.6973621 | 0 |
| 1719446220 | 5.69758 | -0.02 | -0.32 | 5.715535 | 5.720097 | 5.6960511 | 0 |
| 1719359820 | 5.71592 | -0 | -0.02 | 5.71705 | 5.730865 | 5.7064082 | 0 |
| 1719273420 | 5.7169331 | 0.02 | 0.38 | 5.6962374 | 5.7241292 | 5.6980623 | 0 |
| 1719187020 | 5.695215 | -0.01 | -0.20 | 5.7063422 | 5.7063422 | 5.6948058 | 0 |
| 1719100620 | 5.7069139 | 0 | 0.00 | 5.7069139 | 5.7069139 | 5.7069139 | 0 |
| 1719014220 | 5.7069139 | 0 | 0.07 | 5.70366 | 5.7075071 | 5.688495 | 0 |
| 1718927820 | 5.7031316 | 0.01 | 0.13 | 5.6952706 | 5.7058783 | 5.6875527 | 0 |
| 1718841420 | 5.69593 | 0 | 0.06 | 5.6919246 | 5.6999286 | 5.6876472 | 0 |
| 1718755020 | 5.692335 | -0 | -0.05 | 5.69534 | 5.6963926 | 5.6745811 | 0 |
| 1718668620 | 5.6953296 | 0.01 | 0.13 | 5.6887573 | 5.6962854 | 5.6744949 | 0 |
| 1718582220 | 5.6877034 | -0.01 | -0.09 | 5.6930984 | 5.6930984 | 5.6796749 | 0 |
| 1718495820 | 5.6930984 | -0 | -0.01 | 5.6938984 | 5.6948983 | 5.6824424 | 0 |
| 1718409420 | 5.6938984 | 0.01 | 0.19 | 5.6828987 | 5.6951584 | 5.6689999 | 0 |
| 1718323020 | 5.6833406 | -0.01 | -0.12 | 5.6909785 | 5.6957577 | 5.6745243 | 0 |
| 1718236620 | 5.6902251 | 0.01 | 0.18 | 5.6794627 | 5.709182 | 5.6772729 | 0 |
| 1718150220 | 5.6797515 | 0 | 0.06 | 5.677036 | 5.6868994 | 5.6629429 | 0 |
| 1718063820 | 5.676605 | -0 | -0.01 | 5.675356 | 5.6816615 | 5.6695924 | 0 |
| 1717977420 | 5.67711 | -0.01 | -0.09 | 5.6823759 | 5.6835885 | 5.6718738 | 0 |
| 1717891020 | 5.6823379 | 0 | 0.00 | 5.6823379 | 5.6823379 | 5.6823379 | 0 |
| 1717804620 | 5.6823379 | -0.03 | -0.54 | 5.71297 | 5.7169339 | 5.6724485 | 0 |
| 1717718220 | 5.713195 | 0.01 | 0.15 | 5.7048358 | 5.7188571 | 5.6962529 | 0 |
| 1717631820 | 5.704702 | -0.01 | -0.15 | 5.7132917 | 5.7157838 | 5.6840433 | 0 |
| 1717545420 | 5.7131112 | -0.02 | -0.43 | 5.7373141 | 5.7353465 | 5.7037201 | 0 |
| 1717459020 | 5.7375 | -0 | -0.06 | 5.741325 | 5.7494984 | 5.7208945 | 0 |
| 1717372620 | 5.7410059 | -0 | -0.05 | 5.7441573 | 5.7441573 | 5.7343662 | 0 |
| 1717286220 | 5.7441573 | -0 | -0.01 | 5.7444483 | 5.7444483 | 5.7398511 | 0 |
| 1717199820 | 5.7444483 | 0.03 | 0.56 | 5.71283 | 5.7445196 | 5.7148553 | 0 |
| 1717113420 | 5.712665 | 0.01 | 0.26 | 5.6964904 | 5.7236577 | 5.6908062 | 0 |
| 1717027020 | 5.6978941 | -0.03 | -0.45 | 5.7234128 | 5.7242126 | 5.693693 | 0 |
| 1716940620 | 5.7234999 | -0 | -0.08 | 5.728365 | 5.7374398 | 5.7206094 | 0 |
| 1716854220 | 5.7279405 | 0.01 | 0.19 | 5.7150704 | 5.7336883 | 5.7129651 | 0 |
| 1716767820 | 5.7169251 | 0 | 0.00 | 5.7169251 | 5.7169251 | 5.7169251 | 0 |
| 1716681420 | 5.7169251 | 0 | 0.00 | 5.7169251 | 5.7169251 | 5.7169251 | 0 |
| 1716595020 | 5.7169251 | 0.03 | 0.52 | 5.686285 | 5.7258883 | 5.6842154 | 0 |
| 1716508620 | 5.6875679 | -0.01 | -0.23 | 5.700225 | 5.7188416 | 5.6817692 | 0 |
| 1716422220 | 5.7004517 | -0.02 | -0.37 | 5.72131 | 5.7241172 | 5.698362 | 0 |
| 1716335820 | 5.7213937 | -0 | -0.06 | 5.72445 | 5.7327233 | 5.706615 | 0 |
| 1716249420 | 5.7245802 | -0.01 | -0.16 | 5.7334295 | 5.7378663 | 5.7200635 | 0 |
| 1716163020 | 5.73368 | -0.01 | -0.19 | 5.7447694 | 5.7447694 | 5.7155988 | 0 |
| 1716076620 | 5.7447694 | 0 | 0.02 | 5.7438752 | 5.7452194 | 5.7155988 | 0 |
| 1715990220 | 5.7438752 | 0.01 | 0.25 | 5.73006 | 5.7456745 | 5.7183235 | 0 |
| 1715903820 | 5.7298095 | -0.01 | -0.21 | 5.74176 | 5.7382091 | 5.7159015 | 0 |
| 1715817420 | 5.742095 | 0.02 | 0.36 | 5.721265 | 5.7466964 | 5.7172944 | 0 |
| 1715731020 | 5.721575 | 0 | 0.08 | 5.71664 | 5.7315663 | 5.7055055 | 0 |
| 1715644620 | 5.7167199 | 0 | 0.05 | 5.7140427 | 5.7198898 | 5.7086944 | 0 |
| 1715558220 | 5.7136863 | -0.01 | -0.22 | 5.7263845 | 5.7263845 | 5.7128585 | 0 |
| 1715471820 | 5.7263845 | 0 | 0.01 | 5.7257844 | 5.7263845 | 5.7160225 | 0 |
| 1715385420 | 5.7257844 | 0.01 | 0.22 | 5.7129474 | 5.7317143 | 5.7078836 | 0 |
| 1715299020 | 5.713007 | 0.02 | 0.33 | 5.693835 | 5.7177633 | 5.688809 | 0 |
| 1715212620 | 5.6940025 | -0 | -0.01 | 5.694695 | 5.7023396 | 5.6802164 | 0 |
| 1715126220 | 5.6948466 | -0.02 | -0.42 | 5.7198079 | 5.7227469 | 5.6917196 | 0 |
| 1715039820 | 5.718845 | 0.01 | 0.25 | 5.7036806 | 5.7274694 | 5.7089911 | 0 |
| 1714953420 | 5.7043799 | -0.01 | -0.21 | 5.7161659 | 5.7161659 | 5.7041824 | 0 |
| 1714867020 | 5.7161659 | -0 | -0.01 | 5.7165659 | 5.7161659 | 5.7104333 | 0 |
| 1714780620 | 5.7165659 | -0 | -0.02 | 5.7177049 | 5.7433243 | 5.7038226 | 0 |
| 1714694220 | 5.7175298 | 0.02 | 0.31 | 5.699136 | 5.7194005 | 5.6934961 | 0 |
| 1714607820 | 5.6999493 | 0.02 | 0.38 | 5.67843 | 5.7096901 | 5.6741471 | 0 |
| 1714521420 | 5.678405 | -0.05 | -0.83 | 5.7250923 | 5.722129 | 5.67594 | 0 |
| 1714435020 | 5.7257201 | -0.01 | -0.12 | 5.733145 | 5.741023 | 5.7224385 | 0 |
| 1714263180 | 5.7325167 | 0 | 0.00 | 5.7325167 | 5.7325167 | 5.7325167 | 0 |
| 1714176780 | 5.7325167 | 0 | 0.00 | 5.7325167 | 5.7325167 | 5.7325167 | 0 |
| 1714175820 | 5.7325167 | 0 | 0.03 | 5.730243 | 5.7418905 | 5.7159495 | 0 |
| 1714089420 | 5.7309521 | 0.02 | 0.29 | 5.714175 | 5.7358516 | 5.7023469 | 0 |
| 1714003020 | 5.714328 | -0.02 | -0.36 | 5.7345381 | 5.7355063 | 5.7049028 | 0 |
| 1713916620 | 5.7347057 | 0.02 | 0.27 | 5.7198584 | 5.739172 | 5.7136113 | 0 |
| 1713830220 | 5.719375 | 0.02 | 0.33 | 5.7005681 | 5.7262397 | 5.69922 | 0 |
| 1713743820 | 5.70042 | -0 | -0.03 | 5.6904339 | 5.7019574 | 5.6892148 | 0 |
| 1713657420 | 5.7019574 | 0 | 0.02 | 5.7006545 | 5.7019574 | 5.6904339 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
