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 | 0.0845624 | 1.61511317982 | 5.235695 | 5.3309339 | 5.236995 | 0 | 0 | FX |
| 4 | 0.0288186 | 0.544626916974 | 5.2914388 | 5.3309339 | 5.164425 | 0 | 0 | FX |
| 12 | 0.1088774 | 2.08922396755 | 5.21138 | 5.3309339 | 4.935795 | 0 | 0 | FX |
| 26 | 0.2206943 | 4.32770995617 | 5.0995631 | 5.3309339 | 6.6E-6 | 0 | 0 | FX |
| 52 | 0.2800096 | 5.55547288766 | 5.0402478 | 5.3663721 | 6.6E-6 | 0 | 0 | FX |
| 156 | -0.3106776 | -5.51733593089 | 5.630935 | 6.0026044 | 6.6E-6 | 0 | 0 | FX |
| 260 | 0.0137374 | 0.258877757928 | 5.30652 | 6.2094736 | 6.6E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727049420 | 5.2981 | 0 | 0.00 | 5.2981 | 5.2981 | 5.2981 | 0 |
| 1726963020 | 5.2981 | 0 | 0.00 | 5.2981 | 5.2981 | 5.2981 | 0 |
| 1726876620 | 5.2981 | -0.01 | -0.18 | 5.307745 | 5.320773 | 5.285 | 0 |
| 1726790220 | 5.3078 | 0.04 | 0.69 | 5.2740099 | 5.331056 | 5.2889256 | 0 |
| 1726703820 | 5.271385 | 0 | 0.02 | 5.2686833 | 5.3146439 | 5.2503985 | 0 |
| 1726617420 | 5.2702362 | 0.01 | 0.16 | 5.26172 | 5.2750697 | 5.252 | 0 |
| 1726531020 | 5.2618088 | 0.03 | 0.51 | 5.2356574 | 5.2832853 | 5.236995 | 0 |
| 1726444620 | 5.2351374 | 0.01 | 0.10 | 5.2297713 | 5.2402435 | 5.2218232 | 0 |
| 1726358220 | 5.2298643 | 0 | 0.00 | 5.2298643 | 5.2298643 | 5.2298643 | 0 |
| 1726271820 | 5.2298643 | -0.02 | -0.38 | 5.2476336 | 5.2484 | 5.2183151 | 0 |
| 1726185420 | 5.2497 | 0.05 | 0.87 | 5.204885 | 5.256096 | 5.19308 | 0 |
| 1726099020 | 5.2042149 | 0.02 | 0.33 | 5.188265 | 5.2099 | 5.1644249 | 0 |
| 1726012620 | 5.18709 | -0 | -0.06 | 5.1910625 | 5.2060517 | 5.1673302 | 0 |
| 1725926220 | 5.19037 | -0.01 | -0.19 | 5.1991668 | 5.2126 | 5.1829 | 0 |
| 1725839820 | 5.200075 | 0 | 0.01 | 5.1986315 | 5.2073031 | 5.19135 | 0 |
| 1725753420 | 5.1993602 | 0 | 0.00 | 5.1993602 | 5.1993602 | 5.1993602 | 0 |
| 1725667020 | 5.1993602 | -0.05 | -1.03 | 5.2535999 | 5.2723935 | 5.1909 | 0 |
| 1725580620 | 5.2533319 | 0.02 | 0.34 | 5.2353559 | 5.2572803 | 5.2332192 | 0 |
| 1725494220 | 5.235475 | 0 | 0.02 | 5.23571 | 5.2621136 | 5.22 | 0 |
| 1725407820 | 5.2342 | -0.06 | -1.09 | 5.29195 | 5.317919 | 5.2301 | 0 |
| 1725321420 | 5.2918277 | 0.01 | 0.28 | 5.27745 | 5.3071298 | 5.2689 | 0 |
| 1725235020 | 5.27726 | 0 | 0.03 | 5.2755794 | 5.2848 | 5.2683 | 0 |
| 1725148620 | 5.2755794 | -0 | -0.02 | 5.2763782 | 5.2828837 | 5.2755794 | 0 |
| 1725062220 | 5.2763782 | -0.02 | -0.44 | 5.298765 | 5.3144975 | 5.2642848 | 0 |
| 1724975820 | 5.2999625 | 0.01 | 0.18 | 5.291035 | 5.3254711 | 5.28878 | 0 |
| 1724889420 | 5.290655 | -0.01 | -0.10 | 5.2951489 | 5.3053244 | 5.2762 | 0 |
| 1724803020 | 5.2956929 | 0.01 | 0.28 | 5.2806749 | 5.3117278 | 5.28155 | 0 |
| 1724716620 | 5.280906 | -0.01 | -0.21 | 5.2926065 | 5.2925276 | 5.2745 | 0 |
| 1724630220 | 5.29213 | 0.03 | 0.64 | 5.2583813 | 5.3012499 | 5.2583813 | 0 |
| 1724543820 | 5.2583813 | -0.04 | -0.74 | 5.2978002 | 5.3005631 | 5.2583813 | 0 |
| 1724457420 | 5.2978002 | 0.07 | 1.29 | 5.22905 | 5.3011931 | 5.2370804 | 0 |
| 1724371020 | 5.2301399 | -0.03 | -0.57 | 5.2603 | 5.2644047 | 5.222 | 0 |
| 1724284620 | 5.26006 | 0.01 | 0.11 | 5.2550876 | 5.2700596 | 5.2451 | 0 |
| 1724198220 | 5.25444 | 0.01 | 0.17 | 5.245425 | 5.2604046 | 5.2299 | 0 |
| 1724111820 | 5.2455 | 0.04 | 0.86 | 5.20168 | 5.2495426 | 5.2019263 | 0 |
| 1724025420 | 5.200875 | 0 | 0.05 | 5.1983384 | 5.2041936 | 5.1840716 | 0 |
| 1723939020 | 5.1983384 | -0 | -0.01 | 5.1846116 | 5.1983384 | 5.1983384 | 0 |
| 1723852620 | 5.1987884 | 0.04 | 0.84 | 5.1554399 | 5.2035913 | 5.1612 | 0 |
| 1723766220 | 5.1553657 | 0.01 | 0.25 | 5.14113 | 5.1731 | 5.141725 | 0 |
| 1723679820 | 5.142385 | -0.03 | -0.54 | 5.1698918 | 5.176489 | 5.1356984 | 0 |
| 1723593420 | 5.1702961 | 0.04 | 0.76 | 5.132155 | 5.1722607 | 5.1285999 | 0 |
| 1723507020 | 5.13127 | 0.01 | 0.15 | 5.1224996 | 5.1490354 | 5.1274779 | 0 |
| 1723420620 | 5.1236425 | -0 | -0.10 | 5.1285379 | 5.1353 | 5.1194468 | 0 |
| 1723334220 | 5.1285379 | 0 | 0.02 | 5.1277574 | 5.1285379 | 5.1244431 | 0 |
| 1723247820 | 5.1277574 | -0.01 | -0.20 | 5.1374795 | 5.1502 | 5.1201 | 0 |
| 1723161420 | 5.137935 | 0.06 | 1.20 | 5.07848 | 5.1512239 | 5.0967857 | 0 |
| 1723075020 | 5.0770136 | 0 | 0.04 | 5.078335 | 5.1272649 | 5.0604417 | 0 |
| 1722988620 | 5.0748749 | -0 | -0.06 | 5.07729 | 5.0990306 | 5.043955 | 0 |
| 1722902220 | 5.07797 | 0.01 | 0.14 | 5.0711313 | 5.0820462 | 4.936295 | 0 |
| 1722815820 | 5.07099 | -0.01 | -0.26 | 5.0842308 | 5.096475 | 5.0448767 | 0 |
| 1722729420 | 5.0842308 | 0 | 0.01 | 5.0448767 | 5.0842308 | 5.0840308 | 0 |
| 1722643020 | 5.0837808 | 0.01 | 0.15 | 5.0735849 | 5.1141971 | 5.0764999 | 0 |
| 1722556620 | 5.0762 | -0.04 | -0.75 | 5.11648 | 5.1274 | 5.0708418 | 0 |
| 1722470220 | 5.1146527 | 0 | 0.08 | 5.1099917 | 5.1222 | 5.0618 | 0 |
| 1722383820 | 5.110525 | -0.01 | -0.13 | 5.1165827 | 5.1340537 | 5.0833 | 0 |
| 1722297420 | 5.1170935 | 0.01 | 0.13 | 5.115539 | 5.1262 | 5.0959541 | 0 |
| 1722124800 | 5.1102629 | 0 | 0.00 | 5.1102629 | 5.1102629 | 5.1102629 | 0 |
| 1722124620 | 5.1102629 | 0 | 0.00 | 5.1102629 | 5.1102629 | 5.1102629 | 0 |
| 1722038220 | 5.1102629 | 0 | 0.09 | 5.105705 | 5.1285 | 5.0967063 | 0 |
| 1721951820 | 5.105745 | -0.03 | -0.55 | 5.1334107 | 5.1223383 | 5.0838 | 0 |
| 1721865420 | 5.13418 | -0.03 | -0.56 | 5.1632024 | 5.1626 | 5.1337 | 0 |
| 1721779020 | 5.1629949 | -0.02 | -0.39 | 5.18247 | 5.1828 | 5.1614 | 0 |
| 1721692620 | 5.183 | -0.05 | -0.90 | 5.2289714 | 5.2110035 | 5.1769 | 0 |
| 1721606220 | 5.2302 | 0.01 | 0.14 | 5.2224563 | 5.2355689 | 5.2166175 | 0 |
| 1721519820 | 5.2228554 | 0 | 0.00 | 5.2228554 | 5.2228554 | 5.2228554 | 0 |
| 1721433420 | 5.2228554 | -0.01 | -0.27 | 5.2356428 | 5.238575 | 5.2118762 | 0 |
| 1721347020 | 5.2368951 | -0.02 | -0.33 | 5.2548325 | 5.2655 | 5.2291274 | 0 |
| 1721260620 | 5.25445 | -0 | -0.03 | 5.2558227 | 5.2746 | 5.2466 | 0 |
| 1721174220 | 5.2557832 | -0.02 | -0.46 | 5.27939 | 5.2696543 | 5.2407 | 0 |
| 1721087820 | 5.27981 | -0.01 | -0.12 | 5.2867 | 5.3003199 | 5.2707 | 0 |
| 1721001420 | 5.2859299 | 0 | 0.05 | 5.2834915 | 5.2932 | 5.28005 | 0 |
| 1720915020 | 5.2834915 | -0 | -0.00 | 5.2835211 | 5.2835211 | 5.2680296 | 0 |
| 1720828620 | 5.2835211 | -0 | -0.02 | 5.285075 | 5.3045056 | 5.2670117 | 0 |
| 1720742220 | 5.2845524 | 0.01 | 0.21 | 5.2739 | 5.3086342 | 5.2709 | 0 |
| 1720655820 | 5.273455 | 0.01 | 0.14 | 5.26674 | 5.2772191 | 5.2592 | 0 |
| 1720569420 | 5.26606 | 0 | 0.01 | 5.26633 | 5.2721891 | 5.2523142 | 0 |
| 1720483020 | 5.265755 | -0.01 | -0.12 | 5.27036 | 5.2773 | 5.2573465 | 0 |
| 1720396620 | 5.2721 | 0.01 | 0.10 | 5.2667337 | 5.27445 | 5.259 | 0 |
| 1720310220 | 5.2667337 | -0.01 | -0.10 | 5.2717712 | 5.2719337 | 5.2556101 | 0 |
| 1720223820 | 5.2717712 | 0.02 | 0.38 | 5.25169 | 5.2779 | 5.241345 | 0 |
| 1720137420 | 5.2518 | 0.01 | 0.21 | 5.2418927 | 5.2583477 | 5.2398999 | 0 |
| 1720051020 | 5.24068 | 0.03 | 0.58 | 5.2110782 | 5.260969 | 5.2093999 | 0 |
| 1719964620 | 5.210305 | 0.01 | 0.23 | 5.1986222 | 5.2136078 | 5.1852 | 0 |
| 1719878220 | 5.1984282 | -0.01 | -0.27 | 5.2118938 | 5.224995 | 5.190445 | 0 |
| 1719791820 | 5.2125 | -0.01 | -0.17 | 5.2211983 | 5.2213855 | 5.2012437 | 0 |
| 1719705420 | 5.2211983 | 0 | 0.00 | 5.2211983 | 5.2211983 | 5.2211983 | 0 |
| 1719619020 | 5.2211983 | 0.03 | 0.53 | 5.1934291 | 5.2229846 | 5.168 | 0 |
| 1719532620 | 5.193505 | 0 | 0.09 | 5.1892222 | 5.2111371 | 5.1868999 | 0 |
| 1719446220 | 5.1889 | -0 | -0.00 | 5.1898 | 5.2247 | 5.1846318 | 0 |
| 1719359820 | 5.189 | -0.01 | -0.13 | 5.19609 | 5.2108 | 5.1806811 | 0 |
| 1719273420 | 5.1957522 | 0.02 | 0.36 | 5.178425 | 5.2061 | 5.1764 | 0 |
| 1719187020 | 5.1769595 | -0.03 | -0.53 | 5.2045671 | 5.2045671 | 5.1760706 | 0 |
| 1719100620 | 5.2045 | 0 | 0.00 | 5.2045 | 5.2045 | 5.2045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
