Australian Dollar vs Hong Hong Dollar (AUDHKD)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0569867 | 1.17714362438 | 4.8411 | 4.9042 | 4.7656 | 0 | 0 | FX |
| 4 | 0.0807967 | 1.67722308601 | 4.81729 | 4.9334019 | 4.7656 | 0 | 0 | FX |
| 12 | -0.1241422 | -2.47185467791 | 5.0222289 | 5.1043779 | 4.7656 | 0 | 0 | FX |
| 26 | -0.1802483 | -3.549358205 | 5.078335 | 5.4431516 | 4.7656 | 0 | 0 | FX |
| 52 | -0.2088463 | -4.0894662217 | 5.106933 | 5.4431516 | 4.7656 | 0 | 0 | FX |
| 156 | -0.6157736 | -11.1677403216 | 5.5138603 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| 260 | -0.3283533 | -6.2825422276 | 5.22644 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 4.89109 | -0 | -0.05 | 4.8938585 | 4.8971 | 4.8696 | 0 |
| 1738799820 | 4.8934761 | 0.03 | 0.53 | 4.86887 | 4.9042 | 4.8654 | 0 |
| 1738713420 | 4.867555 | 0.02 | 0.46 | 4.84738 | 4.8771 | 4.8074 | 0 |
| 1738627020 | 4.8450471 | 0.06 | 1.16 | 4.786875 | 4.8606 | 4.7656 | 0 |
| 1738540620 | 4.7896854 | -0.06 | -1.29 | 4.8542002 | 4.8542002 | 4.7844026 | 0 |
| 1738454220 | 4.8524244 | 0 | 0.00 | 4.8524244 | 4.8524244 | 4.8524244 | 0 |
| 1738367820 | 4.8524244 | 0.01 | 0.22 | 4.8411 | 4.879603 | 4.816 | 0 |
| 1738281420 | 4.84191 | -0.02 | -0.42 | 4.8625154 | 4.8629 | 4.829985 | 0 |
| 1738195020 | 4.8624141 | -0.01 | -0.21 | 4.8713549 | 4.8688402 | 4.8376 | 0 |
| 1738108620 | 4.8725055 | -0.01 | -0.14 | 4.8750099 | 4.878993 | 4.86 | 0 |
| 1738022220 | 4.8791551 | -0.04 | -0.80 | 4.901775 | 4.9129634 | 4.87328 | 0 |
| 1737935820 | 4.9182584 | 0 | 0.00 | 4.9182584 | 4.9182584 | 4.9182584 | 0 |
| 1737849420 | 4.9182584 | 0 | 0.00 | 4.9182584 | 4.9182584 | 4.9182584 | 0 |
| 1737763020 | 4.9182584 | 0.02 | 0.50 | 4.8930758 | 4.9334019 | 4.8309113 | 0 |
| 1737676620 | 4.8938331 | 0.01 | 0.18 | 4.885535 | 4.9107626 | 4.87251 | 0 |
| 1737590220 | 4.8850388 | 0.01 | 0.21 | 4.8776552 | 4.90187 | 4.8713217 | 0 |
| 1737503820 | 4.874815 | -0.01 | -0.24 | 4.887175 | 4.8873736 | 4.8382492 | 0 |
| 1737417420 | 4.886745 | 0.06 | 1.33 | 4.82555 | 4.891301 | 4.8231031 | 0 |
| 1737331020 | 4.8225035 | 0 | 0.03 | 4.8210165 | 4.838167 | 4.8189924 | 0 |
| 1737244620 | 4.8210165 | 0 | 0.02 | 4.820034 | 4.838167 | 4.820034 | 0 |
| 1737158220 | 4.820034 | -0.02 | -0.34 | 4.8357981 | 4.8466141 | 4.8002521 | 0 |
| 1737071820 | 4.836495 | -0.02 | -0.38 | 4.854978 | 4.8521 | 4.8232972 | 0 |
| 1736985420 | 4.8550057 | 0.03 | 0.71 | 4.8219 | 4.8637277 | 4.8186 | 0 |
| 1736899020 | 4.8206 | 0 | 0.01 | 4.8198065 | 4.8329 | 4.8006671 | 0 |
| 1736812620 | 4.820215 | 0.03 | 0.58 | 4.79242 | 4.8296 | 4.77389 | 0 |
| 1736726220 | 4.7923648 | 0 | 0.09 | 4.7881 | 4.795735 | 4.7828432 | 0 |
| 1736639820 | 4.7881 | 0 | 0.02 | 4.7871 | 4.8096066 | 4.7871 | 0 |
| 1736553420 | 4.7871 | -0.03 | -0.62 | 4.81729 | 4.8256 | 4.7803 | 0 |
| 1736467020 | 4.8167558 | -0.02 | -0.31 | 4.8324781 | 4.829401 | 4.8020357 | 0 |
| 1736380620 | 4.831975 | -0.02 | -0.34 | 4.8488049 | 4.8496 | 4.8132073 | 0 |
| 1736294220 | 4.84858 | -0 | -0.05 | 4.8505635 | 4.8899308 | 4.843 | 0 |
| 1736207820 | 4.851015 | 0.01 | 0.27 | 4.838515 | 4.8992854 | 4.8372 | 0 |
| 1736121420 | 4.837915 | 0.01 | 0.28 | 4.8243584 | 4.8418 | 4.8192154 | 0 |
| 1736035020 | 4.8243584 | 0 | 0.00 | 4.8243495 | 4.8355949 | 4.8192154 | 0 |
| 1735948620 | 4.8243495 | 0 | 0.05 | 4.8226449 | 4.8437 | 4.8183999 | 0 |
| 1735862220 | 4.822165 | 0.01 | 0.20 | 4.811055 | 4.8388 | 4.8157 | 0 |
| 1735775820 | 4.8126 | -0.02 | -0.31 | 4.8114313 | 4.8141714 | 4.7894979 | 0 |
| 1735689420 | 4.8278057 | 0 | 0.00 | 4.8278057 | 4.8278057 | 4.8278057 | 0 |
| 1735603020 | 4.8278057 | -0 | -0.10 | 4.8335 | 4.85 | 4.816105 | 0 |
| 1735516620 | 4.8327205 | 0.01 | 0.22 | 4.8221754 | 4.8394258 | 4.819 | 0 |
| 1735430220 | 4.8221754 | 0 | 0.01 | 4.8216754 | 4.8261957 | 4.8216754 | 0 |
| 1735343760 | 4.8216754 | -0.01 | -0.25 | 4.83376 | 4.8332 | 4.8124 | 0 |
| 1735257420 | 4.8336705 | -0.01 | -0.31 | 4.8490814 | 4.8525 | 4.8229919 | 0 |
| 1735171020 | 4.8486402 | 0 | 0.07 | 4.8446549 | 4.8826194 | 4.7735 | 0 |
| 1735084620 | 4.8453466 | -0.01 | -0.13 | 4.8519161 | 4.8541098 | 4.8162206 | 0 |
| 1734998220 | 4.8517423 | -0.01 | -0.16 | 4.8610749 | 4.8695 | 4.8323 | 0 |
| 1734911820 | 4.8597305 | -0.01 | -0.10 | 4.8647534 | 4.87295 | 4.8390749 | 0 |
| 1734825420 | 4.8647534 | -0 | -0.00 | 4.8648999 | 4.8654534 | 4.8405249 | 0 |
| 1734739020 | 4.8648999 | 0.02 | 0.47 | 4.841355 | 4.8768969 | 4.8334 | 0 |
| 1734652620 | 4.84195 | 0.02 | 0.41 | 4.8250057 | 4.8698318 | 4.8292 | 0 |
| 1734566220 | 4.8222598 | -0.1 | -2.08 | 4.9251001 | 4.9184 | 4.8180543 | 0 |
| 1734479820 | 4.92491 | -0.03 | -0.65 | 4.9573 | 4.941 | 4.8514524 | 0 |
| 1734393420 | 4.95731 | 0.01 | 0.14 | 4.9510647 | 4.9598 | 4.933185 | 0 |
| 1734307020 | 4.95023 | 0.01 | 0.21 | 4.9408329 | 4.9532341 | 4.93764 | 0 |
| 1734220620 | 4.9401019 | 0 | 0.00 | 4.9401019 | 4.9401019 | 4.9401019 | 0 |
| 1734134220 | 4.9401019 | -0.01 | -0.27 | 4.9531534 | 4.9652155 | 4.9385 | 0 |
| 1734047820 | 4.9536 | -0.01 | -0.18 | 4.9618253 | 4.9998931 | 4.9233528 | 0 |
| 1733961420 | 4.962745 | 0.01 | 0.11 | 4.956565 | 4.9643338 | 4.9254727 | 0 |
| 1733875020 | 4.957185 | -0.05 | -0.96 | 5.0048187 | 4.9799 | 4.9168531 | 0 |
| 1733788620 | 5.0053 | 0.03 | 0.66 | 4.9778399 | 5.0317724 | 4.964 | 0 |
| 1733702220 | 4.9722495 | 0 | 0.00 | 4.9722495 | 4.9722495 | 4.9722495 | 0 |
| 1733615820 | 4.9722495 | 0 | 0.00 | 4.9722495 | 4.9722495 | 4.9722495 | 0 |
| 1733529420 | 4.9722495 | -0.05 | -0.93 | 5.020198 | 5.0135306 | 4.9576 | 0 |
| 1733443020 | 5.01904 | 0.01 | 0.26 | 5.0065799 | 5.031 | 4.9978999 | 0 |
| 1733356620 | 5.005815 | -0.04 | -0.82 | 5.0472183 | 5.021109 | 4.9811 | 0 |
| 1733270220 | 5.0472849 | 0.01 | 0.16 | 5.038255 | 5.0636 | 5.0279999 | 0 |
| 1733183820 | 5.0394 | -0.02 | -0.39 | 5.0597899 | 5.0674032 | 5.0136074 | 0 |
| 1733097420 | 5.05913 | -0.01 | -0.25 | 5.0653986 | 5.07725 | 5.056365 | 0 |
| 1733011020 | 5.0720271 | 0.01 | 0.14 | 5.0651181 | 5.0720271 | 5.0573906 | 0 |
| 1732924620 | 5.0651181 | 0 | 0.01 | 5.064 | 5.0815329 | 5.0546481 | 0 |
| 1732838220 | 5.0648 | 0.01 | 0.18 | 5.055725 | 5.1043779 | 5.0401699 | 0 |
| 1732751820 | 5.05578 | 0.02 | 0.34 | 5.0404181 | 5.0616614 | 5.0349 | 0 |
| 1732665420 | 5.0387348 | 0 | 0.06 | 5.0305467 | 5.0646751 | 5.0182809 | 0 |
| 1732579020 | 5.0355549 | -0.03 | -0.50 | 5.090285 | 5.0796564 | 5.023665 | 0 |
| 1732492620 | 5.0609204 | 0 | 0.00 | 5.0609204 | 5.0609204 | 5.0609204 | 0 |
| 1732406220 | 5.0609204 | -0 | -0.05 | 5.0632412 | 5.0632412 | 5.059789 | 0 |
| 1732319820 | 5.0632412 | -0 | -0.07 | 5.0666355 | 5.0742294 | 5.036538 | 0 |
| 1732233420 | 5.0666314 | -0 | -0.02 | 5.0681649 | 5.0850419 | 5.0570529 | 0 |
| 1732147020 | 5.0675 | -0.02 | -0.44 | 5.091505 | 5.0832108 | 5.0473077 | 0 |
| 1732060620 | 5.0898047 | 0.03 | 0.50 | 5.0638678 | 5.0917332 | 5.0446949 | 0 |
| 1731974220 | 5.0644301 | 0.03 | 0.63 | 5.0334842 | 5.0702476 | 5.0185468 | 0 |
| 1731887820 | 5.0326451 | 0 | 0.02 | 5.031417 | 5.03935 | 5.028427 | 0 |
| 1731801420 | 5.031417 | -0 | -0.00 | 5.0462679 | 5.031417 | 5.031417 | 0 |
| 1731715020 | 5.0314371 | 0.01 | 0.17 | 5.0222289 | 5.0469995 | 5.0152 | 0 |
| 1731628620 | 5.022695 | -0.03 | -0.58 | 5.0531548 | 5.0496124 | 5.01285 | 0 |
| 1731542220 | 5.0518316 | -0.03 | -0.54 | 5.0782231 | 5.0925846 | 5.0415675 | 0 |
| 1731455820 | 5.0791 | -0.04 | -0.69 | 5.1154 | 5.1021 | 5.0662 | 0 |
| 1731369420 | 5.114311 | -0.01 | -0.10 | 5.1188394 | 5.1308426 | 5.1026 | 0 |
| 1731283020 | 5.1194931 | 0 | 0.04 | 5.1170787 | 5.13095 | 5.1089055 | 0 |
| 1731196620 | 5.1176139 | 0 | 0.00 | 5.1176139 | 5.1176139 | 5.1176139 | 0 |
| 1731110220 | 5.1176139 | -0.07 | -1.36 | 5.187145 | 5.1739686 | 5.0992721 | 0 |
| 1731023820 | 5.188305 | 0.08 | 1.58 | 5.1069232 | 5.1985135 | 5.1442 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
