Swiss Franc vs Hong Hong Dollar (CHFHKD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1930797 | 2.14513009771 | 9.0008387 | 9.2044273 | 8.9736932 | 0 | 0 | FX |
| 4 | 0.3607548 | 4.08409508005 | 8.8331636 | 9.22372 | 8.8000901 | 0 | 0 | FX |
| 12 | 0.5316901 | 6.13802917201 | 8.6622283 | 9.22372 | 8.6310739 | 0 | 0 | FX |
| 26 | 0.3158384 | 3.55750792964 | 8.87808 | 9.22372 | 8.479105 | 0 | 0 | FX |
| 52 | 0.2585076 | 2.89306900137 | 8.9354108 | 9.3794407 | 8.4720797 | 0 | 0 | FX |
| 156 | 0.6540384 | 7.65863688951 | 8.53988 | 9.3794407 | 7.735155 | 0 | 0 | FX |
| 260 | 1.1451184 | 14.2271941159 | 8.0488 | 138.8399 | 7.735155 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724457420 | 9.1929551 | 0.04 | 0.43 | 9.1527581 | 9.2044273 | 9.1309412 | 0 |
| 1724371020 | 9.1535049 | -0 | -0.02 | 9.156189 | 9.1817587 | 9.1361511 | 0 |
| 1724284620 | 9.1554863 | 0.03 | 0.36 | 9.1229413 | 9.1752942 | 9.0993693 | 0 |
| 1724198220 | 9.12301 | 0.09 | 1.03 | 9.030235 | 9.139925 | 9.0306769 | 0 |
| 1724111820 | 9.0304312 | 0.05 | 0.52 | 8.9841806 | 9.0405941 | 8.9958044 | 0 |
| 1724025420 | 8.9840699 | -0.02 | -0.19 | 9.0013887 | 9.009495 | 8.9736932 | 0 |
| 1723939020 | 9.0013887 | 0 | 0.01 | 9.0008386 | 9.0013887 | 9.0013887 | 0 |
| 1723852620 | 9.0008386 | 0.07 | 0.73 | 8.935075 | 9.0059752 | 8.9409956 | 0 |
| 1723766220 | 8.935595 | -0.07 | -0.80 | 9.0069402 | 9.0110976 | 8.9103828 | 0 |
| 1723679820 | 9.007742 | 0.01 | 0.07 | 9.0022713 | 9.039165 | 8.993145 | 0 |
| 1723593420 | 9.00154 | -0.01 | -0.09 | 9.009825 | 9.018768 | 8.9719329 | 0 |
| 1723507020 | 9.0098627 | -0 | -0.05 | 9.0154449 | 9.0155545 | 8.9408355 | 0 |
| 1723420620 | 9.0148195 | 0 | 0.03 | 9.0118611 | 9.02352 | 8.9970289 | 0 |
| 1723334220 | 9.0118611 | -0 | -0.00 | 9.0119611 | 9.0119611 | 8.9816231 | 0 |
| 1723247820 | 9.0119611 | 0.02 | 0.24 | 8.99115 | 9.0323795 | 8.9891905 | 0 |
| 1723161420 | 8.990605 | -0.08 | -0.87 | 9.062645 | 9.1037503 | 8.9866858 | 0 |
| 1723075020 | 9.06908 | -0.07 | -0.77 | 9.141615 | 9.1218556 | 9.003544 | 0 |
| 1722988620 | 9.13969 | 0.02 | 0.25 | 9.1158264 | 9.1680116 | 9.0919155 | 0 |
| 1722902220 | 9.1172302 | 0 | 0.01 | 9.11454 | 9.22372 | 9.1027004 | 0 |
| 1722815820 | 9.1165749 | 0.02 | 0.17 | 9.1012521 | 9.121065 | 9.070325 | 0 |
| 1722729420 | 9.1012521 | 0 | 0.00 | 9.0988032 | 9.1013521 | 9.0988032 | 0 |
| 1722643020 | 9.101219 | 0.15 | 1.67 | 8.95182 | 9.1069928 | 8.94931 | 0 |
| 1722556620 | 8.9516974 | 0.06 | 0.63 | 8.8964244 | 8.9610182 | 8.9024441 | 0 |
| 1722470220 | 8.8959294 | 0.04 | 0.45 | 8.8583657 | 8.9252093 | 8.8468689 | 0 |
| 1722383820 | 8.855934 | 0.04 | 0.47 | 8.8141627 | 8.8771687 | 8.8000901 | 0 |
| 1722297420 | 8.8147098 | -0.01 | -0.13 | 8.825945 | 8.8466798 | 8.8037702 | 0 |
| 1722211020 | 8.8261729 | -0.01 | -0.09 | 8.8339927 | 8.8451166 | 8.8254663 | 0 |
| 1722124620 | 8.8339927 | 0 | 0.01 | 8.8331636 | 8.8347969 | 8.8262147 | 0 |
| 1722038220 | 8.8331636 | -0.03 | -0.34 | 8.86411 | 8.8657165 | 8.8234951 | 0 |
| 1721951820 | 8.8637021 | 0.04 | 0.46 | 8.82321 | 8.8928327 | 8.8355517 | 0 |
| 1721865420 | 8.82282 | 0.06 | 0.73 | 8.7592199 | 8.844535 | 8.7551911 | 0 |
| 1721779020 | 8.7586156 | -0.02 | -0.19 | 8.77488 | 8.7842353 | 8.7483137 | 0 |
| 1721692620 | 8.77527 | -0.01 | -0.16 | 8.794385 | 8.8027225 | 8.7652039 | 0 |
| 1721606220 | 8.7890614 | 0 | 0.00 | 8.7890614 | 8.7890614 | 8.7890614 | 0 |
| 1721519820 | 8.7890614 | 0 | 0.00 | 8.7890614 | 8.7890614 | 8.7890614 | 0 |
| 1721433420 | 8.7890614 | -0.01 | -0.13 | 8.8003132 | 8.8005666 | 8.7735901 | 0 |
| 1721347020 | 8.80056 | -0.05 | -0.53 | 8.8492059 | 8.8447881 | 8.7952083 | 0 |
| 1721260620 | 8.847605 | 0.11 | 1.24 | 8.738961 | 8.8522331 | 8.7297416 | 0 |
| 1721174220 | 8.7396051 | 0.02 | 0.25 | 8.717565 | 8.7414352 | 8.6919097 | 0 |
| 1721087820 | 8.7177354 | 0.01 | 0.15 | 8.7039576 | 8.7382178 | 8.6900812 | 0 |
| 1721001420 | 8.70452 | -0.02 | -0.19 | 8.7213783 | 8.7329418 | 8.7020842 | 0 |
| 1720915020 | 8.7213783 | -0 | -0.00 | 8.7215037 | 8.7215886 | 8.7213783 | 0 |
| 1720828620 | 8.7215037 | 0.01 | 0.10 | 8.713412 | 8.740235 | 8.7046721 | 0 |
| 1720742220 | 8.7130334 | 0.03 | 0.32 | 8.6863469 | 8.7574884 | 8.6780364 | 0 |
| 1720655820 | 8.685165 | -0.02 | -0.21 | 8.7029444 | 8.7153854 | 8.6771328 | 0 |
| 1720569420 | 8.7032638 | 0 | 0.05 | 8.69895 | 8.7099293 | 8.689921 | 0 |
| 1720483020 | 8.6987079 | -0.03 | -0.33 | 8.72627 | 8.7338439 | 8.6937332 | 0 |
| 1720396620 | 8.72718 | 0 | 0.04 | 8.7235624 | 8.73583 | 8.70488 | 0 |
| 1720310220 | 8.7235624 | 0 | 0.00 | 8.7235043 | 8.7235624 | 8.7198743 | 0 |
| 1720223820 | 8.7235043 | 0.05 | 0.58 | 8.67416 | 8.7291857 | 8.67291 | 0 |
| 1720137420 | 8.673223 | 0 | 0.05 | 8.6689422 | 8.6848865 | 8.6383296 | 0 |
| 1720051020 | 8.6686351 | 0.02 | 0.27 | 8.64544 | 8.6924729 | 8.6310739 | 0 |
| 1719964620 | 8.645665 | -0 | -0.05 | 8.64844 | 8.6517216 | 8.6341657 | 0 |
| 1719878220 | 8.6499039 | -0.02 | -0.26 | 8.672088 | 8.6944178 | 8.6368711 | 0 |
| 1719791820 | 8.6726288 | -0.01 | -0.17 | 8.6874513 | 8.706225 | 8.6456411 | 0 |
| 1719705420 | 8.6874513 | 0 | 0.00 | 8.6874513 | 8.6874513 | 8.6874513 | 0 |
| 1719619020 | 8.6874513 | -0 | -0.04 | 8.690315 | 8.6982196 | 8.6669256 | 0 |
| 1719532620 | 8.6912 | -0.01 | -0.16 | 8.70445 | 8.7183765 | 8.6855838 | 0 |
| 1719446220 | 8.70483 | -0.02 | -0.19 | 8.720715 | 8.7275927 | 8.6908058 | 0 |
| 1719359820 | 8.7217 | -0.02 | -0.22 | 8.7414466 | 8.7590654 | 8.7208845 | 0 |
| 1719273420 | 8.7411209 | 0.02 | 0.17 | 8.7261155 | 8.7557686 | 8.7292798 | 0 |
| 1719187020 | 8.7258749 | -0.01 | -0.10 | 8.7348304 | 8.7386363 | 8.7222781 | 0 |
| 1719100620 | 8.7348304 | 0 | 0.01 | 8.7343889 | 8.7353469 | 8.733621 | 0 |
| 1719014220 | 8.7343889 | -0.02 | -0.24 | 8.7548708 | 8.7618864 | 8.720645 | 0 |
| 1718927820 | 8.7552825 | -0.07 | -0.81 | 8.8278552 | 8.8384441 | 8.7405933 | 0 |
| 1718841420 | 8.8264531 | -0 | -0.04 | 8.8295155 | 8.839221 | 8.8159853 | 0 |
| 1718755020 | 8.8298293 | 0.04 | 0.43 | 8.7907146 | 8.8457442 | 8.772003 | 0 |
| 1718668620 | 8.79162 | 0.03 | 0.29 | 8.7697173 | 8.7935487 | 8.7434624 | 0 |
| 1718582220 | 8.7662677 | 0 | 0.00 | 8.7662677 | 8.7662677 | 8.7662677 | 0 |
| 1718495820 | 8.7662677 | 0 | 0.00 | 8.7662677 | 8.7662677 | 8.7662677 | 0 |
| 1718409420 | 8.7662677 | 0.03 | 0.34 | 8.736195 | 8.7840679 | 8.7264666 | 0 |
| 1718323020 | 8.7367293 | 0.01 | 0.07 | 8.7317889 | 8.7447939 | 8.7084959 | 0 |
| 1718236620 | 8.731035 | 0.03 | 0.34 | 8.70074 | 8.781255 | 8.6953735 | 0 |
| 1718150220 | 8.701815 | -0.01 | -0.12 | 8.7127959 | 8.7164806 | 8.6850511 | 0 |
| 1718063820 | 8.7124709 | -0 | -0.03 | 8.7163299 | 8.726865 | 8.6967108 | 0 |
| 1717977420 | 8.7154412 | 0 | 0.02 | 8.7134381 | 8.7277957 | 8.6948377 | 0 |
| 1717891020 | 8.7134381 | -0 | -0.03 | 8.7160518 | 8.7160518 | 8.6948377 | 0 |
| 1717804620 | 8.7160518 | -0.06 | -0.70 | 8.777345 | 8.7921799 | 8.7040004 | 0 |
| 1717718220 | 8.7770859 | 0.03 | 0.32 | 8.7492298 | 8.7838825 | 8.7423309 | 0 |
| 1717631820 | 8.7487957 | -0.03 | -0.34 | 8.7787051 | 8.7673739 | 8.7281316 | 0 |
| 1717545420 | 8.7788913 | 0.04 | 0.49 | 8.73651 | 8.7963976 | 8.71377 | 0 |
| 1717459020 | 8.736375 | 0.07 | 0.86 | 8.67492 | 8.7426252 | 8.6538623 | 0 |
| 1717372620 | 8.6622283 | 0 | 0.00 | 8.6622283 | 8.6622283 | 8.6622283 | 0 |
| 1717286220 | 8.6622283 | 0 | 0.00 | 8.6622283 | 8.6622283 | 8.6622283 | 0 |
| 1717199820 | 8.6622283 | 0.01 | 0.11 | 8.6532726 | 8.6851699 | 8.620765 | 0 |
| 1717113420 | 8.652835 | 0.1 | 1.12 | 8.5562131 | 8.6597411 | 8.554931 | 0 |
| 1717027020 | 8.5571264 | -0 | -0.05 | 8.5615945 | 8.5729477 | 8.5434711 | 0 |
| 1716940620 | 8.5612549 | 0.01 | 0.15 | 8.5481649 | 8.5983597 | 8.5563287 | 0 |
| 1716854220 | 8.54801 | 0 | 0.05 | 8.54298 | 8.5508159 | 8.5276758 | 0 |
| 1716767820 | 8.54343 | 0.01 | 0.10 | 8.5345245 | 8.5474617 | 8.4717845 | 0 |
| 1716681420 | 8.5345245 | -0 | -0.02 | 8.5360709 | 8.5360709 | 8.4717845 | 0 |
| 1716595020 | 8.5360709 | -0 | -0.04 | 8.5390124 | 8.5548559 | 8.5292999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
