Pound Sterling vs Hong Hong Dollar (GBPHKD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.044385 | -0.438398947487 | 10.12434 | 10.1844 | 10.0738 | 0 | 0 | FX |
| 4 | 0.21607 | 2.19051621141 | 9.863885 | 10.1844 | 9.8505 | 0 | 0 | FX |
| 12 | 0.28524 | 2.91218274345 | 9.794715 | 10.1844 | 9.727465 | 0 | 0 | FX |
| 26 | 0.151505 | 1.52596830321 | 9.92845 | 10.1844 | 9.6378 | 0 | 0 | FX |
| 52 | 0.028555 | 0.284089778538 | 10.0514 | 10.1844 | 9.426515 | 0 | 0 | FX |
| 156 | -0.57841 | -5.42681734018 | 10.658365 | 10.8691 | 8.218955 | 0 | 0 | FX |
| 260 | 0.31095 | 3.1830263164 | 9.769005 | 11.0528 | 8.218955 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 10.0891 | 0 | 0.00 | 10.0891 | 10.0891 | 10.0891 | 0 |
| 1721519820 | 10.0891 | 0 | 0.00 | 10.0891 | 10.0891 | 10.0891 | 0 |
| 1721433420 | 10.0891 | -0.03 | -0.25 | 10.113175 | 10.1108 | 10.0738 | 0 |
| 1721347020 | 10.114795 | -0.04 | -0.39 | 10.1571 | 10.1601 | 10.1061 | 0 |
| 1721260620 | 10.1545 | 0.02 | 0.21 | 10.132365 | 10.1844 | 10.1212 | 0 |
| 1721174220 | 10.133 | 0.01 | 0.08 | 10.1264 | 10.1341 | 10.0978 | 0 |
| 1721087820 | 10.1247 | 0 | 0.01 | 10.12434 | 10.1438 | 10.1172 | 0 |
| 1721001420 | 10.1233 | -0.01 | -0.11 | 10.1343 | 10.136705 | 10.116585 | 0 |
| 1720915020 | 10.1343 | 0 | 0.00 | 10.1343 | 10.1343 | 10.1343 | 0 |
| 1720828620 | 10.1343 | 0.04 | 0.44 | 10.08953 | 10.1455 | 10.0716 | 0 |
| 1720742220 | 10.089525 | 0.05 | 0.51 | 10.03986 | 10.1109 | 10.0388 | 0 |
| 1720655820 | 10.03845 | 0.05 | 0.49 | 9.989825 | 10.0412 | 9.9892 | 0 |
| 1720569420 | 9.98987 | -0.02 | -0.18 | 10.00884 | 10.0192 | 9.9806 | 0 |
| 1720483020 | 10.008225 | 0 | 0.02 | 10.004965 | 10.0343 | 9.9981 | 0 |
| 1720396620 | 10.00601 | -0 | -0.04 | 10.0103 | 10.01328 | 9.994145 | 0 |
| 1720310220 | 10.0103 | 0 | 0.00 | 10.0103 | 10.0103 | 10.0103 | 0 |
| 1720223820 | 10.0103 | 0.05 | 0.50 | 9.96087 | 10.0185 | 9.9686 | 0 |
| 1720137420 | 9.9609349 | 0.01 | 0.06 | 9.95522 | 9.9721 | 9.948 | 0 |
| 1720051020 | 9.954805 | 0.04 | 0.42 | 9.91381 | 9.9808 | 9.9046 | 0 |
| 1719964620 | 9.9132 | 0.03 | 0.35 | 9.8796 | 9.918 | 9.8557 | 0 |
| 1719878220 | 9.87866 | 0 | 0.02 | 9.87662 | 9.927695 | 9.8688 | 0 |
| 1719791820 | 9.87665 | -0 | -0.01 | 9.8777 | 9.888605 | 9.867725 | 0 |
| 1719705420 | 9.8777 | 0 | 0.00 | 9.8777 | 9.8777 | 9.8777 | 0 |
| 1719619020 | 9.8777 | 0 | 0.03 | 9.8736 | 9.89192 | 9.8526 | 0 |
| 1719532620 | 9.87447 | 0.02 | 0.19 | 9.8546 | 9.8948 | 9.8584 | 0 |
| 1719446220 | 9.8554 | -0.05 | -0.50 | 9.90466 | 9.9101 | 9.8505 | 0 |
| 1719359820 | 9.9049 | 0 | 0.03 | 9.902415 | 9.9192 | 9.8933 | 0 |
| 1719273420 | 9.902195 | 0.04 | 0.41 | 9.863885 | 9.9158 | 9.8661999 | 0 |
| 1719187020 | 9.861605 | -0.01 | -0.13 | 9.8743 | 9.8743 | 9.8598 | 0 |
| 1719100620 | 9.8743 | 0 | 0.00 | 9.8743 | 9.8743 | 9.8743 | 0 |
| 1719014220 | 9.8743 | -0.01 | -0.06 | 9.88154 | 9.89 | 9.84903 | 0 |
| 1718927820 | 9.88 | -0.05 | -0.50 | 9.9300599 | 9.9276 | 9.8760999 | 0 |
| 1718841420 | 9.9298 | 0.01 | 0.09 | 9.92094 | 9.9468 | 9.916 | 0 |
| 1718755020 | 9.9212 | -0.01 | -0.10 | 9.9311 | 9.9324999 | 9.8914 | 0 |
| 1718668620 | 9.9311 | 0.03 | 0.33 | 9.90921 | 9.9315 | 9.8863 | 0 |
| 1718582220 | 9.8981999 | 0 | 0.00 | 9.8981999 | 9.8981999 | 9.8981999 | 0 |
| 1718495820 | 9.8981999 | 0 | 0.00 | 9.8981999 | 9.8981999 | 9.8981999 | 0 |
| 1718409420 | 9.8981999 | -0.06 | -0.65 | 9.96132 | 9.9611 | 9.8862 | 0 |
| 1718323020 | 9.962725 | -0.03 | -0.28 | 9.99176 | 10.002585 | 9.9488 | 0 |
| 1718236620 | 9.9909 | 0.04 | 0.38 | 9.95217 | 10.0437 | 9.9457 | 0 |
| 1718150220 | 9.9529 | 0.01 | 0.12 | 9.941545 | 9.9631 | 9.9233 | 0 |
| 1718063820 | 9.941395 | -0 | -0.01 | 9.94269 | 9.9529 | 9.91402 | 0 |
| 1717977420 | 9.9427 | 0 | 0.00 | 9.9423999 | 9.95441 | 9.92718 | 0 |
| 1717891020 | 9.9423999 | 0 | 0.00 | 9.9423999 | 9.9423999 | 9.9423999 | 0 |
| 1717804620 | 9.9423999 | -0.05 | -0.47 | 9.98902 | 10.004775 | 9.932 | 0 |
| 1717718220 | 9.9895 | -0 | -0.02 | 9.99207 | 9.9978 | 9.9677 | 0 |
| 1717631820 | 9.991635 | 0.01 | 0.12 | 9.9801249 | 9.9949999 | 9.9626 | 0 |
| 1717545420 | 9.97967 | -0.04 | -0.38 | 10.017065 | 10.0191 | 9.9568999 | 0 |
| 1717459020 | 10.0181 | 0.06 | 0.58 | 9.96565 | 10.0231 | 9.927 | 0 |
| 1717372620 | 9.9608 | 0 | 0.00 | 9.9608 | 9.9608 | 9.9608 | 0 |
| 1717286220 | 9.9608 | 0 | 0.00 | 9.9608 | 9.9608 | 9.9608 | 0 |
| 1717199820 | 9.9608 | 0.01 | 0.11 | 9.950575 | 9.9816 | 9.9284 | 0 |
| 1717113420 | 9.9498 | 0.03 | 0.28 | 9.921905 | 9.9652 | 9.9116 | 0 |
| 1717027020 | 9.921715 | -0.04 | -0.44 | 9.9649 | 9.9799 | 9.9196 | 0 |
| 1716940620 | 9.965525 | -0.01 | -0.05 | 9.971345 | 9.9985 | 9.9621 | 0 |
| 1716854220 | 9.97075 | 0.02 | 0.21 | 9.94847 | 9.9777 | 9.9395 | 0 |
| 1716767820 | 9.94989 | -0 | -0.03 | 9.9527 | 9.95464 | 9.934915 | 0 |
| 1716681420 | 9.9527 | 0 | 0.00 | 9.9527 | 9.9527 | 9.9527 | 0 |
| 1716595020 | 9.9527 | 0.04 | 0.41 | 9.9111 | 9.9629 | 9.9018 | 0 |
| 1716508620 | 9.91218 | -0.01 | -0.15 | 9.9267749 | 9.9532 | 9.9055 | 0 |
| 1716422220 | 9.927 | 0.01 | 0.07 | 9.919745 | 9.9616 | 9.9134 | 0 |
| 1716335820 | 9.920365 | 0.01 | 0.08 | 9.912115 | 9.9331 | 9.9009 | 0 |
| 1716249420 | 9.91201 | -0 | -0.02 | 9.914095 | 9.923615 | 9.8958 | 0 |
| 1716163020 | 9.914095 | 0 | 0.01 | 9.913 | 9.9168 | 9.900665 | 0 |
| 1716076620 | 9.913 | 0 | 0.00 | 9.913 | 9.913 | 9.913 | 0 |
| 1715990220 | 9.913 | 0.03 | 0.28 | 9.885645 | 9.9183 | 9.8645 | 0 |
| 1715903820 | 9.885375 | -0.02 | -0.23 | 9.906915 | 9.9054 | 9.867405 | 0 |
| 1715817420 | 9.90784 | 0.08 | 0.78 | 9.8299 | 9.9118 | 9.8294 | 0 |
| 1715731020 | 9.830785 | 0.02 | 0.19 | 9.81248 | 9.8411 | 9.7722 | 0 |
| 1715644620 | 9.8123 | 0.03 | 0.27 | 9.78679 | 9.8199 | 9.7806 | 0 |
| 1715558220 | 9.78628 | 0 | 0.00 | 9.7861999 | 9.789995 | 9.7813 | 0 |
| 1715471820 | 9.7861999 | 0 | 0.00 | 9.7861999 | 9.7861999 | 9.7861999 | 0 |
| 1715385420 | 9.7861999 | -0 | -0.01 | 9.78724 | 9.7996 | 9.768 | 0 |
| 1715299020 | 9.78715 | 0.02 | 0.22 | 9.7655049 | 9.7925 | 9.727465 | 0 |
| 1715212620 | 9.7655 | -0.01 | -0.11 | 9.7771899 | 9.7769999 | 9.7471 | 0 |
| 1715126220 | 9.7762 | -0.04 | -0.43 | 9.820335 | 9.8278 | 9.7739999 | 0 |
| 1715039820 | 9.818845 | 0.02 | 0.25 | 9.7942 | 9.8440999 | 9.8017 | 0 |
| 1714953420 | 9.794815 | -0.01 | -0.09 | 9.8036 | 9.80737 | 9.7946449 | 0 |
| 1714867020 | 9.8036 | 0 | 0.00 | 9.8036 | 9.8036 | 9.8036 | 0 |
| 1714780620 | 9.8036 | 0.01 | 0.05 | 9.798655 | 9.87261 | 9.788755 | 0 |
| 1714694220 | 9.798575 | -0.01 | -0.09 | 9.805055 | 9.8073 | 9.749165 | 0 |
| 1714607820 | 9.807885 | 0.04 | 0.37 | 9.770865 | 9.8185 | 9.7501 | 0 |
| 1714521420 | 9.77136 | -0.06 | -0.58 | 9.827735 | 9.8206 | 9.7693999 | 0 |
| 1714435020 | 9.82818 | 0.03 | 0.36 | 9.794715 | 9.8381 | 9.7879 | 0 |
| 1714348620 | 9.79334 | 0.02 | 0.18 | 9.7757 | 9.7937 | 9.767295 | 0 |
| 1714262220 | 9.7757 | 0 | 0.00 | 9.7757 | 9.7757 | 9.7757 | 0 |
| 1714175820 | 9.7757 | -0.02 | -0.15 | 9.78984 | 9.818705 | 9.7454 | 0 |
| 1714089420 | 9.7908 | 0.03 | 0.35 | 9.757075 | 9.8062 | 9.7522 | 0 |
| 1714003020 | 9.757 | -0 | -0.00 | 9.756675 | 9.7672 | 9.729905 | 0 |
| 1713916620 | 9.7573 | 0.08 | 0.83 | 9.677285 | 9.7628 | 9.6639 | 0 |
| 1713830220 | 9.67709 | -0.01 | -0.10 | 9.693735 | 9.7058 | 9.6378 | 0 |
| 1713743820 | 9.6865 | 0 | 0.00 | 9.6865 | 9.6865 | 9.6865 | 0 |
| 1713657420 | 9.6865 | 0 | 0.00 | 9.6865 | 9.6865 | 9.6865 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
