New Zealand Dollar vs Hong Hong Dollar (NZDHKD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1563636 | 3.3230366764 | 4.7054431 | 4.8636 | 4.7054431 | 0 | 0 | FX |
| 4 | 0.264753 | 5.7591887604 | 4.5970537 | 4.8636 | 4.5478843 | 0 | 0 | FX |
| 12 | 0.0517484 | 1.07583727208 | 4.8100583 | 4.8636 | 4.5478843 | 0 | 0 | FX |
| 26 | 0.0220067 | 0.454702673664 | 4.8398 | 4.8636 | 4.5478843 | 0 | 0 | FX |
| 52 | 0.1776718 | 3.7930547218 | 4.6841349 | 4.9886 | 4.5171 | 0 | 0 | FX |
| 156 | -0.5082783 | -9.46499543303 | 5.370085 | 5.6135 | 4.3262395 | 0 | 0 | FX |
| 260 | -0.0774433 | -1.56791618161 | 4.93925 | 4629.2 | 3.0763 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724457420 | 4.8535595 | 0.06 | 1.33 | 4.7888374 | 4.8636 | 4.7935571 | 0 |
| 1724371020 | 4.789687 | -0.01 | -0.25 | 4.801725 | 4.8094127 | 4.764 | 0 |
| 1724284620 | 4.801788 | 0.01 | 0.15 | 4.794446 | 4.8181666 | 4.7783652 | 0 |
| 1724198220 | 4.7945418 | 0.03 | 0.62 | 4.7646487 | 4.817 | 4.7631534 | 0 |
| 1724111820 | 4.7649 | 0.04 | 0.93 | 4.7215999 | 4.7662803 | 4.7267 | 0 |
| 1724025420 | 4.7208 | 0.02 | 0.33 | 4.711062 | 4.7238035 | 4.7054431 | 0 |
| 1723939020 | 4.7054431 | -0.01 | -0.27 | 4.7054431 | 4.7054431 | 4.7054431 | 0 |
| 1723852620 | 4.7181795 | 0.06 | 1.19 | 4.6626 | 4.7222 | 4.6825554 | 0 |
| 1723766220 | 4.6627891 | -0.01 | -0.27 | 4.674015 | 4.6888645 | 4.657945 | 0 |
| 1723679820 | 4.67523 | -0.06 | -1.25 | 4.734366 | 4.6999 | 4.669587 | 0 |
| 1723593420 | 4.734515 | 0.04 | 0.88 | 4.6941242 | 4.7381386 | 4.6952 | 0 |
| 1723507020 | 4.6933999 | 0.02 | 0.39 | 4.6728954 | 4.7037 | 4.6839 | 0 |
| 1723420620 | 4.6751235 | 0 | 0.07 | 4.6755501 | 4.6888898 | 4.6699637 | 0 |
| 1723334220 | 4.6716245 | -0.01 | -0.13 | 4.672832 | 4.6775361 | 4.6716245 | 0 |
| 1723247820 | 4.6775361 | -0 | -0.09 | 4.680545 | 4.7058 | 4.6741297 | 0 |
| 1723161420 | 4.6816249 | 0.02 | 0.36 | 4.6660365 | 4.6939393 | 4.6586529 | 0 |
| 1723075020 | 4.6646171 | 0.01 | 0.27 | 4.6560982 | 4.6988123 | 4.6529242 | 0 |
| 1722988620 | 4.6518366 | 0.02 | 0.34 | 4.637095 | 4.6712 | 4.608035 | 0 |
| 1722902220 | 4.6359889 | -0.01 | -0.12 | 4.640955 | 4.6577 | 4.548115 | 0 |
| 1722815820 | 4.641355 | -0.01 | -0.22 | 4.6158507 | 4.6568047 | 4.6158507 | 0 |
| 1722729420 | 4.6516694 | 0 | 0.05 | 4.6158507 | 4.6516694 | 4.6158507 | 0 |
| 1722643020 | 4.6492578 | 0.01 | 0.21 | 4.637545 | 4.6729357 | 4.6404 | 0 |
| 1722556620 | 4.6394 | -0.01 | -0.22 | 4.649845 | 4.674292 | 4.6378 | 0 |
| 1722470220 | 4.6495749 | 0.04 | 0.84 | 4.6117254 | 4.6581 | 4.6062 | 0 |
| 1722383820 | 4.6106999 | 0.02 | 0.43 | 4.58979 | 4.6179 | 4.5958 | 0 |
| 1722297420 | 4.591 | -0.01 | -0.13 | 4.596795 | 4.6058203 | 4.5747 | 0 |
| 1722211020 | 4.59694 | -0 | -0.07 | 4.6016908 | 4.608326 | 4.595515 | 0 |
| 1722124620 | 4.6003527 | 0 | 0.08 | 4.5900128 | 4.6003527 | 4.5900128 | 0 |
| 1722038220 | 4.5967 | -0 | -0.02 | 4.5965 | 4.6110739 | 4.5885999 | 0 |
| 1721951820 | 4.59749 | -0.03 | -0.66 | 4.6279182 | 4.6265 | 4.5907532 | 0 |
| 1721865420 | 4.6281252 | -0.02 | -0.43 | 4.647935 | 4.647057 | 4.6137788 | 0 |
| 1721779020 | 4.648045 | -0.02 | -0.39 | 4.665585 | 4.6613 | 4.6418245 | 0 |
| 1721692620 | 4.6662 | -0.03 | -0.68 | 4.704063 | 4.6886454 | 4.6616 | 0 |
| 1721606220 | 4.6983 | 0 | 0.00 | 4.6983 | 4.6983 | 4.6983 | 0 |
| 1721519820 | 4.6983 | 0 | 0.00 | 4.6983 | 4.6983 | 4.6983 | 0 |
| 1721433420 | 4.6983 | -0.02 | -0.46 | 4.7192458 | 4.717205 | 4.6899 | 0 |
| 1721347020 | 4.720044 | -0.03 | -0.56 | 4.7481422 | 4.7506 | 4.719 | 0 |
| 1721260620 | 4.7467174 | 0.01 | 0.18 | 4.7396769 | 4.7610849 | 4.7345 | 0 |
| 1721174220 | 4.7380921 | -0.01 | -0.11 | 4.7443 | 4.741 | 4.7112299 | 0 |
| 1721087820 | 4.743455 | -0.01 | -0.30 | 4.759185 | 4.7650089 | 4.7389 | 0 |
| 1721001420 | 4.7579 | -0.02 | -0.37 | 4.7657641 | 4.7756291 | 4.7563 | 0 |
| 1720915020 | 4.7756291 | 0 | 0.00 | 4.7657641 | 4.7756291 | 4.7657641 | 0 |
| 1720828620 | 4.7756291 | 0.02 | 0.36 | 4.7584267 | 4.7836999 | 4.7568463 | 0 |
| 1720742220 | 4.7583202 | 0 | 0.06 | 4.754775 | 4.7902347 | 4.7485 | 0 |
| 1720655820 | 4.7553 | -0.03 | -0.64 | 4.786355 | 4.7628 | 4.7375 | 0 |
| 1720569420 | 4.7859119 | -0 | -0.05 | 4.788325 | 4.7935435 | 4.7745 | 0 |
| 1720483020 | 4.7881627 | -0.01 | -0.21 | 4.797255 | 4.8042583 | 4.7761708 | 0 |
| 1720396620 | 4.79805 | 0.01 | 0.17 | 4.7812588 | 4.8084803 | 4.7771022 | 0 |
| 1720310220 | 4.789798 | 0 | 0.04 | 4.789798 | 4.789798 | 4.7812588 | 0 |
| 1720223820 | 4.7877057 | 0.01 | 0.29 | 4.7741347 | 4.8058 | 4.77056 | 0 |
| 1720137420 | 4.773865 | 0 | 0.10 | 4.7697386 | 4.7827859 | 4.768033 | 0 |
| 1720051020 | 4.76919 | 0.02 | 0.36 | 4.7521558 | 4.7881042 | 4.7406 | 0 |
| 1719964620 | 4.75196 | 0.01 | 0.30 | 4.7383685 | 4.7548434 | 4.7240532 | 0 |
| 1719878220 | 4.7377639 | -0.02 | -0.52 | 4.762185 | 4.7717241 | 4.7367 | 0 |
| 1719791820 | 4.76234 | 0.01 | 0.16 | 4.7512355 | 4.7688423 | 4.7501562 | 0 |
| 1719705420 | 4.7548423 | 0 | 0.00 | 4.7548423 | 4.7548423 | 4.7548423 | 0 |
| 1719619020 | 4.7548423 | 0 | 0.08 | 4.750755 | 4.7672393 | 4.7286 | 0 |
| 1719532620 | 4.751075 | 0 | 0.08 | 4.747365 | 4.7705 | 4.7472 | 0 |
| 1719446220 | 4.74748 | -0.03 | -0.64 | 4.7775 | 4.781 | 4.7424603 | 0 |
| 1719359820 | 4.77791 | -0 | -0.01 | 4.778395 | 4.7884 | 4.7687 | 0 |
| 1719273420 | 4.7784382 | 0.01 | 0.21 | 4.7697719 | 4.7949487 | 4.7682 | 0 |
| 1719187020 | 4.76847 | -0 | -0.03 | 4.7693347 | 4.7774184 | 4.7674058 | 0 |
| 1719100620 | 4.7696747 | -0 | -0.10 | 4.7634451 | 4.7696748 | 4.7634451 | 0 |
| 1719014220 | 4.7745898 | -0.01 | -0.11 | 4.7782802 | 4.7875 | 4.768 | 0 |
| 1718927820 | 4.77979 | -0.01 | -0.26 | 4.791575 | 4.7909 | 4.769 | 0 |
| 1718841420 | 4.792225 | -0 | -0.05 | 4.7938349 | 4.8007 | 4.7833799 | 0 |
| 1718755020 | 4.794695 | 0 | 0.05 | 4.791741 | 4.8008 | 4.7596999 | 0 |
| 1718668620 | 4.792315 | -0.01 | -0.23 | 4.794205 | 4.7935 | 4.7676 | 0 |
| 1718582220 | 4.8034986 | 0 | 0.00 | 4.8034986 | 4.8034986 | 4.8034986 | 0 |
| 1718495820 | 4.8034986 | 0 | 0.00 | 4.8034986 | 4.8034986 | 4.8034986 | 0 |
| 1718409420 | 4.8034986 | -0.01 | -0.17 | 4.810445 | 4.807784 | 4.7768 | 0 |
| 1718323020 | 4.8116199 | -0.02 | -0.39 | 4.8303754 | 4.8420008 | 4.8105 | 0 |
| 1718236620 | 4.8303 | 0.03 | 0.61 | 4.8006431 | 4.8595001 | 4.7925 | 0 |
| 1718150220 | 4.8008302 | 0.01 | 0.28 | 4.7873664 | 4.8058591 | 4.7774 | 0 |
| 1718063820 | 4.7872 | 0.02 | 0.37 | 4.7691549 | 4.8026156 | 4.7669 | 0 |
| 1717977420 | 4.76955 | -0.02 | -0.39 | 4.7884026 | 4.7884026 | 4.7659966 | 0 |
| 1717891020 | 4.7884026 | -0 | -0.04 | 4.819975 | 4.819975 | 4.7884026 | 0 |
| 1717804620 | 4.790306 | -0.05 | -1.01 | 4.838305 | 4.8455401 | 4.7670489 | 0 |
| 1717718220 | 4.8391666 | 0 | 0.01 | 4.8399268 | 4.8472712 | 4.8216712 | 0 |
| 1717631820 | 4.838855 | 0.01 | 0.30 | 4.82474 | 4.8464493 | 4.8179793 | 0 |
| 1717545420 | 4.8243316 | -0.02 | -0.38 | 4.84249 | 4.8547374 | 4.8094 | 0 |
| 1717459020 | 4.8428319 | 0.03 | 0.59 | 4.8074899 | 4.846 | 4.7954 | 0 |
| 1717372620 | 4.8141974 | 0 | 0.00 | 4.8141974 | 4.8141974 | 4.8141974 | 0 |
| 1717286220 | 4.8141974 | 0 | 0.00 | 4.8141974 | 4.8141974 | 4.8141974 | 0 |
| 1717199820 | 4.8141974 | 0.03 | 0.69 | 4.7807 | 4.8208677 | 4.7809 | 0 |
| 1717113420 | 4.7809799 | 0 | 0.09 | 4.7761482 | 4.7971646 | 4.7588 | 0 |
| 1717027020 | 4.7767 | -0.02 | -0.41 | 4.7959688 | 4.8020419 | 4.7741515 | 0 |
| 1716940620 | 4.7961699 | -0.01 | -0.14 | 4.80238 | 4.8203426 | 4.7939999 | 0 |
| 1716854220 | 4.8027254 | 0.02 | 0.43 | 4.781795 | 4.8053 | 4.7695 | 0 |
| 1716767820 | 4.782235 | 0 | 0.07 | 4.7779657 | 4.7861916 | 4.775527 | 0 |
| 1716681420 | 4.7786991 | -0 | -0.08 | 4.7786991 | 4.7823094 | 4.7779657 | 0 |
| 1716595020 | 4.7826 | 0.02 | 0.43 | 4.7600043 | 4.7877786 | 4.7565 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
