South African Rand vs Hong Hong Dollar (ZARHKD)
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 | 0.005421 | 1.27997771077 | 0.423523 | 0.4316259 | 0.4215073 | 0 | 0 | FX |
| 4 | 0.0091743 | 2.18555555582 | 0.4197697 | 0.4316259 | 0.4152905 | 0 | 0 | FX |
| 12 | 0.0135349 | 3.25820979849 | 0.4154091 | 0.4316259 | 0.4049244 | 0 | 0 | FX |
| 26 | -0.0160344 | -3.60341086219 | 0.4449784 | 0.462926 | 0.4049244 | 0 | 0 | FX |
| 52 | 0.0156485 | 3.78627398556 | 0.4132955 | 0.462926 | 0.4039963 | 0 | 0 | FX |
| 156 | -0.0941338 | -17.9961374771 | 0.5230778 | 66261.395 | 0.0127595 | 0 | 0 | FX |
| 260 | -0.0173782 | -3.89364454647 | 0.4463222 | 66261.395 | 0.0079808 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742428620 | 0.4289616 | 0.000184 | 0.04 | 0.428785 | 0.4296462 | 0.4227368 | 0 |
| 1742342220 | 0.4287776 | -0.000716 | -0.17 | 0.42944 | 0.4316259 | 0.4264702 | 0 |
| 1742255820 | 0.4294932 | 0.0025306 | 0.59 | 0.4268994 | 0.4301888 | 0.4261496 | 0 |
| 1742169420 | 0.4269626 | -0.000967 | -0.23 | 0.4274292 | 0.4279297 | 0.4261455 | 0 |
| 1742083020 | 0.4279297 | 0.0003658 | 0.09 | 0.4275639 | 0.4279297 | 0.4274292 | 0 |
| 1741996620 | 0.4275639 | 0.0026191 | 0.62 | 0.42501 | 0.429112 | 0.4234078 | 0 |
| 1741910220 | 0.4249448 | 0.0014093 | 0.33 | 0.4235188 | 0.4253139 | 0.4215073 | 0 |
| 1741823820 | 0.4235355 | -0.003134 | -0.73 | 0.4266808 | 0.4253948 | 0.4187041 | 0 |
| 1741737420 | 0.4266699 | 0.0030858 | 0.73 | 0.4235655 | 0.4285994 | 0.4234988 | 0 |
| 1741651020 | 0.4235841 | -0.002083 | -0.49 | 0.42549 | 0.4262662 | 0.4226242 | 0 |
| 1741564620 | 0.425667 | 0 | 0.00 | 0.425667 | 0.425667 | 0.425667 | 0 |
| 1741478220 | 0.425667 | 0 | 0.00 | 0.425667 | 0.425667 | 0.425667 | 0 |
| 1741391820 | 0.425667 | -0.002906 | -0.68 | 0.4286086 | 0.4305816 | 0.4236846 | 0 |
| 1741305420 | 0.4285732 | 0.0041827 | 0.99 | 0.4243779 | 0.4290188 | 0.4229524 | 0 |
| 1741219020 | 0.4243905 | 0.0040514 | 0.96 | 0.4207044 | 0.4249372 | 0.4203059 | 0 |
| 1741132620 | 0.4203391 | 0.0026217 | 0.63 | 0.4178541 | 0.4211125 | 0.4164595 | 0 |
| 1741046220 | 0.4177174 | 0.0011768 | 0.28 | 0.416759 | 0.4193909 | 0.4157581 | 0 |
| 1740959820 | 0.4165406 | 0.0009749 | 0.23 | 0.4156901 | 0.4170496 | 0.4155657 | 0 |
| 1740873420 | 0.4155657 | 0 | 0.00 | 0.4155657 | 0.4155657 | 0.4155657 | 0 |
| 1740787020 | 0.4155657 | -0.00575 | -1.36 | 0.4213089 | 0.4220258 | 0.4152905 | 0 |
| 1740700620 | 0.4213158 | -0.00105 | -0.25 | 0.42237 | 0.4225383 | 0.420312 | 0 |
| 1740614220 | 0.4223656 | 0.0005056 | 0.12 | 0.4218978 | 0.4239662 | 0.4212939 | 0 |
| 1740527820 | 0.42186 | -0.001452 | -0.34 | 0.4230606 | 0.4239113 | 0.4210971 | 0 |
| 1740441420 | 0.4233116 | 0.0008701 | 0.21 | 0.4227866 | 0.4245185 | 0.4216131 | 0 |
| 1740355020 | 0.4224415 | 0 | 0.00 | 0.4224415 | 0.4224415 | 0.4224415 | 0 |
| 1740268620 | 0.4224415 | 0 | 0.00 | 0.4224415 | 0.4224415 | 0.4224415 | 0 |
| 1740182220 | 0.4224415 | -0.001693 | -0.40 | 0.4242641 | 0.4246072 | 0.4220442 | 0 |
| 1740095820 | 0.4241345 | 0.0043019 | 1.02 | 0.4197697 | 0.4244096 | 0.4198779 | 0 |
| 1740009420 | 0.4198326 | -0.002602 | -0.62 | 0.4224084 | 0.4242027 | 0.4182495 | 0 |
| 1739923020 | 0.4224349 | 8.0E-5 | 0.02 | 0.4223604 | 0.4231439 | 0.4208236 | 0 |
| 1739836620 | 0.422355 | -0.001378 | -0.33 | 0.4237214 | 0.4245466 | 0.421358 | 0 |
| 1739750220 | 0.4237328 | 0 | 0.00 | 0.4237328 | 0.4237328 | 0.4237328 | 0 |
| 1739663820 | 0.4237328 | 0 | 0.00 | 0.4237328 | 0.4237328 | 0.4237328 | 0 |
| 1739577420 | 0.4237328 | 0.0026817 | 0.64 | 0.4209834 | 0.4253194 | 0.4209442 | 0 |
| 1739491020 | 0.4210511 | 0.0005611 | 0.13 | 0.420605 | 0.4222441 | 0.4180241 | 0 |
| 1739404620 | 0.42049 | -0.000445 | -0.11 | 0.4208969 | 0.4229747 | 0.4195029 | 0 |
| 1739318220 | 0.420935 | -0.001415 | -0.34 | 0.422235 | 0.4228831 | 0.4206646 | 0 |
| 1739231820 | 0.4223504 | -0.000653 | -0.15 | 0.4204029 | 0.4242554 | 0.42014 | 0 |
| 1739145420 | 0.4230029 | 0 | 0.00 | 0.4230029 | 0.4230029 | 0.4230029 | 0 |
| 1739059020 | 0.4230029 | 0 | 0.00 | 0.4230029 | 0.4230029 | 0.4230029 | 0 |
| 1738972620 | 0.4230029 | 0.0009374 | 0.22 | 0.4222234 | 0.4251571 | 0.4208725 | 0 |
| 1738886220 | 0.4220655 | 0.002249 | 0.54 | 0.41994 | 0.4228485 | 0.4167482 | 0 |
| 1738799820 | 0.4198165 | 0.0028292 | 0.68 | 0.41698 | 0.4206967 | 0.4164344 | 0 |
| 1738713420 | 0.4169873 | 0.0013573 | 0.33 | 0.4156499 | 0.4178787 | 0.4134867 | 0 |
| 1738627020 | 0.41563 | 0.0057591 | 1.41 | 0.4098795 | 0.4195744 | 0.4097422 | 0 |
| 1738540620 | 0.4098709 | -0.007228 | -1.73 | 0.4171614 | 0.4171614 | 0.4093582 | 0 |
| 1738454220 | 0.4170993 | 0 | 0.00 | 0.4170993 | 0.4170993 | 0.4170993 | 0 |
| 1738367820 | 0.4170993 | -0.002227 | -0.53 | 0.4196262 | 0.4209244 | 0.4159296 | 0 |
| 1738281420 | 0.4193263 | -0.000818 | -0.19 | 0.4200667 | 0.4228823 | 0.418885 | 0 |
| 1738195020 | 0.4201442 | 0.0029959 | 0.72 | 0.4172177 | 0.420965 | 0.4160154 | 0 |
| 1738108620 | 0.4171483 | 0.0018394 | 0.44 | 0.4151469 | 0.4178798 | 0.4129837 | 0 |
| 1738022220 | 0.4153089 | -0.00782 | -1.85 | 0.4208271 | 0.4211683 | 0.4148271 | 0 |
| 1737935820 | 0.4231285 | 0 | 0.00 | 0.4231285 | 0.4231285 | 0.4231285 | 0 |
| 1737849420 | 0.4231285 | 0 | 0.00 | 0.4231285 | 0.4231285 | 0.4231285 | 0 |
| 1737763020 | 0.4231285 | 0.0023281 | 0.55 | 0.4208034 | 0.425517 | 0.4199717 | 0 |
| 1737676620 | 0.4208004 | 2.8E-5 | 0.01 | 0.42097 | 0.4221446 | 0.4186856 | 0 |
| 1737590220 | 0.4207726 | 0.0004876 | 0.12 | 0.4204505 | 0.4221689 | 0.419237 | 0 |
| 1737503820 | 0.420285 | 0.0003251 | 0.08 | 0.4199636 | 0.421347 | 0.4167456 | 0 |
| 1737417420 | 0.4199599 | 0.004509 | 1.09 | 0.4154281 | 0.4206408 | 0.4145058 | 0 |
| 1737331020 | 0.4154509 | 0.0002361 | 0.06 | 0.4152148 | 0.4161445 | 0.414763 | 0 |
| 1737244620 | 0.4152148 | -0.000144 | -0.03 | 0.4152148 | 0.4153587 | 0.4152148 | 0 |
| 1737158220 | 0.4153587 | 0.0014257 | 0.34 | 0.41387 | 0.4175331 | 0.4124104 | 0 |
| 1737071820 | 0.413933 | -0.00068 | -0.16 | 0.414681 | 0.4155173 | 0.4121488 | 0 |
| 1736985420 | 0.4146132 | 0.0030825 | 0.75 | 0.411595 | 0.4170811 | 0.4111398 | 0 |
| 1736899020 | 0.4115307 | 0.0017554 | 0.43 | 0.4097508 | 0.4149204 | 0.4095779 | 0 |
| 1736812620 | 0.4097753 | 0.0024866 | 0.61 | 0.4073851 | 0.4157907 | 0.4049244 | 0 |
| 1736726220 | 0.4072887 | -0.000132 | -0.03 | 0.4070515 | 0.4080614 | 0.406963 | 0 |
| 1736639820 | 0.4074208 | -0.002075 | -0.51 | 0.4074208 | 0.4094958 | 0.4074208 | 0 |
| 1736553420 | 0.4094958 | -0.001359 | -0.33 | 0.4108672 | 0.4115356 | 0.4053464 | 0 |
| 1736467020 | 0.410855 | -0.000447 | -0.11 | 0.4112045 | 0.413632 | 0.4096078 | 0 |
| 1736380620 | 0.411302 | -0.004803 | -1.15 | 0.4159914 | 0.416351 | 0.4101317 | 0 |
| 1736294220 | 0.416105 | -0.002617 | -0.62 | 0.418482 | 0.4200254 | 0.4123993 | 0 |
| 1736207820 | 0.4187223 | 0.0043173 | 1.04 | 0.4143839 | 0.4217111 | 0.4138225 | 0 |
| 1736121420 | 0.414405 | -0.000714 | -0.17 | 0.4149157 | 0.415119 | 0.4142217 | 0 |
| 1736035020 | 0.415119 | 0.0002033 | 0.05 | 0.4149157 | 0.415119 | 0.4149157 | 0 |
| 1735948620 | 0.4149157 | 0.0002356 | 0.06 | 0.4146695 | 0.4170894 | 0.4134344 | 0 |
| 1735862220 | 0.4146801 | 0.0028046 | 0.68 | 0.4119477 | 0.4166538 | 0.4127735 | 0 |
| 1735775820 | 0.4118755 | -0.00106 | -0.26 | 0.4114843 | 0.4152584 | 0.4110046 | 0 |
| 1735689420 | 0.4129351 | 0 | 0.00 | 0.4129351 | 0.4129351 | 0.4129351 | 0 |
| 1735603020 | 0.4129351 | -0.002494 | -0.60 | 0.4153819 | 0.4166337 | 0.412015 | 0 |
| 1735516620 | 0.4154294 | -6.9E-5 | -0.02 | 0.4155344 | 0.4162616 | 0.4145295 | 0 |
| 1735430220 | 0.4154987 | -0.000175 | -0.04 | 0.4155344 | 0.4156733 | 0.4154987 | 0 |
| 1735343760 | 0.4156733 | 0.0035993 | 0.87 | 0.412045 | 0.4171853 | 0.4117532 | 0 |
| 1735257420 | 0.412074 | -0.003298 | -0.79 | 0.4154024 | 0.4181382 | 0.4104985 | 0 |
| 1735171020 | 0.4153725 | -0.000281 | -0.07 | 0.4156691 | 0.4237307 | 0.4102873 | 0 |
| 1735084620 | 0.4156536 | -0.003248 | -0.78 | 0.4188777 | 0.4196438 | 0.4145794 | 0 |
| 1734998220 | 0.4189018 | -0.00577 | -1.36 | 0.4247322 | 0.4252816 | 0.4176781 | 0 |
| 1734911820 | 0.4246716 | 0.0001867 | 0.04 | 0.4244849 | 0.4257753 | 0.4228278 | 0 |
| 1734825420 | 0.4244849 | -0.000479 | -0.11 | 0.4244849 | 0.4249635 | 0.4244849 | 0 |
| 1734739020 | 0.4249635 | 0.0029907 | 0.71 | 0.4219873 | 0.4287542 | 0.4216265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
