Australian Dollar vs Hong Hong Dollar (AUDHKD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01782 | 0.363830881933 | 4.89788 | 4.9256803 | 4.8649136 | 0 | 0 | FX |
| 4 | -0.031375 | -0.634213146152 | 4.947075 | 4.9847811 | 0.001208 | 0 | 0 | FX |
| 12 | 0.0508 | 1.04421468067 | 4.8649 | 4.9847811 | 0.001208 | 0 | 0 | FX |
| 26 | -0.3140713 | -6.00544998975 | 5.2297713 | 23.9927 | 0.001208 | 0 | 0 | FX |
| 52 | -0.230845 | -4.48543634613 | 5.146545 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| 156 | -0.7200895 | -12.7770829624 | 5.6357895 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| 260 | 0.1098691 | 2.28616241991 | 4.8058309 | 23.9927 | 6.6E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996620 | 4.9186 | 0.03 | 0.67 | 4.8856451 | 4.9256803 | 4.8887 | 0 |
| 1741910220 | 4.8857113 | -0.03 | -0.60 | 4.9172984 | 4.9047 | 4.8726968 | 0 |
| 1741823820 | 4.9152083 | 0.02 | 0.48 | 4.8932 | 4.9173 | 4.877115 | 0 |
| 1741737420 | 4.8914866 | 0.01 | 0.29 | 4.878195 | 4.90499 | 4.8649136 | 0 |
| 1741651020 | 4.8774336 | -0.02 | -0.43 | 4.89788 | 4.9185 | 4.865825 | 0 |
| 1741564620 | 4.898588 | 0 | 0.00 | 4.898588 | 4.898588 | 4.898588 | 0 |
| 1741478220 | 4.898588 | 0 | 0.00 | 4.898588 | 4.898588 | 4.898588 | 0 |
| 1741391820 | 4.898588 | -0.02 | -0.47 | 4.9202474 | 4.9143 | 4.881125 | 0 |
| 1741305420 | 4.9215 | -0 | -0.07 | 4.924195 | 4.9457923 | 4.9134 | 0 |
| 1741219020 | 4.9247949 | 0.05 | 1.08 | 4.8724485 | 4.9306 | 4.8553 | 0 |
| 1741132620 | 4.8722683 | 0.04 | 0.80 | 4.8343894 | 4.881 | 4.809925 | 0 |
| 1741046220 | 4.8336249 | -0 | -0.10 | 4.83655 | 4.863582 | 4.8247541 | 0 |
| 1740959820 | 4.8383773 | 0.01 | 0.21 | 4.8282792 | 4.841075 | 4.8244 | 0 |
| 1740873420 | 4.8282792 | 0 | 0.00 | 4.8282792 | 4.8282792 | 4.8282792 | 0 |
| 1740787020 | 4.8282792 | -0.02 | -0.37 | 4.8473895 | 4.8404 | 4.8155 | 0 |
| 1740700620 | 4.846315 | -0.06 | -1.20 | 4.9036099 | 4.9021 | 0.001208 | 0 |
| 1740614220 | 4.90516 | -0.03 | -0.65 | 4.9370689 | 4.9252151 | 4.8942529 | 0 |
| 1740527820 | 4.9374503 | 0.01 | 0.22 | 4.9286932 | 4.9435 | 4.915171 | 0 |
| 1740441420 | 4.9268387 | -0.01 | -0.24 | 4.9485315 | 4.961 | 4.92615 | 0 |
| 1740355020 | 4.938793 | 0 | 0.00 | 4.938793 | 4.938793 | 4.938793 | 0 |
| 1740268620 | 4.938793 | 0 | 0.00 | 4.938793 | 4.938793 | 4.938793 | 0 |
| 1740182220 | 4.938793 | -0.04 | -0.79 | 4.979025 | 4.9725 | 4.93488 | 0 |
| 1740095820 | 4.9782852 | 0.05 | 0.95 | 4.93171 | 4.9847811 | 4.948 | 0 |
| 1740009420 | 4.93132 | -0.01 | -0.14 | 4.93863 | 4.9525 | 4.9282198 | 0 |
| 1739923020 | 4.9383962 | -0.01 | -0.13 | 4.9456337 | 4.9520867 | 4.9306575 | 0 |
| 1739836620 | 4.9447444 | 0 | 0.00 | 4.947075 | 4.96 | 4.9405 | 0 |
| 1739750220 | 4.9445 | 0 | 0.00 | 4.9445 | 4.9445 | 4.9445 | 0 |
| 1739663820 | 4.9445 | 0 | 0.00 | 4.9445 | 4.9445 | 4.9445 | 0 |
| 1739577420 | 4.9445 | 0.03 | 0.51 | 4.920075 | 4.9569517 | 4.917 | 0 |
| 1739491020 | 4.919345 | 0.03 | 0.54 | 4.893565 | 4.9249209 | 4.8719 | 0 |
| 1739404620 | 4.89292 | -0.01 | -0.29 | 4.90618 | 4.9132 | 4.8571 | 0 |
| 1739318220 | 4.907075 | 0.02 | 0.48 | 4.8839 | 4.9102552 | 4.8857 | 0 |
| 1739231820 | 4.883845 | -0 | -0.04 | 4.8758258 | 4.8981 | 4.8791 | 0 |
| 1739145420 | 4.8856705 | 0 | 0.00 | 4.8856705 | 4.8856705 | 4.8856705 | 0 |
| 1739059020 | 4.8856705 | 0 | 0.00 | 4.8856705 | 4.8856705 | 4.8856705 | 0 |
| 1738972620 | 4.8856705 | -0.01 | -0.11 | 4.891439 | 4.909785 | 4.8713609 | 0 |
| 1738886220 | 4.89109 | -0 | -0.05 | 4.8942705 | 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 | 4.8466465 | 4.8771 | 4.8074 | 0 |
| 1738627020 | 4.8450471 | 0.06 | 1.16 | 4.7871871 | 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 | 4.8408977 | 4.879603 | 4.816 | 0 |
| 1738281420 | 4.84191 | -0.02 | -0.42 | 4.8624243 | 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 | 4.87793 | 4.9036 | 4.8707 | 0 |
| 1737503820 | 4.874815 | -0.01 | -0.24 | 4.8868979 | 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 | 4.7802606 | 0 |
| 1736467020 | 4.8167558 | -0.02 | -0.31 | 4.8324871 | 4.829401 | 4.8020357 | 0 |
| 1736380620 | 4.831975 | -0.02 | -0.34 | 4.848725 | 4.8496 | 4.8132073 | 0 |
| 1736294220 | 4.84858 | -0 | -0.05 | 4.85073 | 4.8899308 | 4.843 | 0 |
| 1736207820 | 4.851015 | 0.01 | 0.27 | 4.838535 | 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 | 4.8228039 | 4.8437 | 4.8183999 | 0 |
| 1735862220 | 4.822165 | 0.01 | 0.20 | 4.811055 | 4.8388 | 4.8156 | 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 | 4.832995 | 4.85 | 4.8160172 | 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 | 4.834115 | 4.8332 | 4.8124 | 0 |
| 1735257420 | 4.8336705 | -0.01 | -0.31 | 4.8491476 | 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 | 4.8516999 | 4.8538182 | 4.8162206 | 0 |
| 1734998220 | 4.8516343 | -0.01 | -0.17 | 4.86101 | 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 | 4.8414409 | 4.8768969 | 4.8334 | 0 |
| 1734652620 | 4.84195 | 0.02 | 0.41 | 4.8247598 | 4.869918 | 4.8292 | 0 |
| 1734566220 | 4.8222598 | -0.1 | -2.08 | 4.924555 | 4.9184 | 4.8180543 | 0 |
| 1734479820 | 4.92491 | -0.03 | -0.65 | 4.9583003 | 4.9408398 | 4.8514524 | 0 |
| 1734393420 | 4.95731 | 0.02 | 0.35 | 4.951075 | 4.9598 | 4.9337371 | 0 |
| 1734307020 | 4.9401019 | 0 | 0.00 | 4.9401019 | 4.9401019 | 4.9401019 | 0 |
| 1734220620 | 4.9401019 | 0 | 0.00 | 4.9401019 | 4.9401019 | 4.9401019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
