Register for real-time alerts, custom portfolio, and market movers
CADHKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27 2024 | 5.73172 | 0.00 | -0.01% | 5.73252 | 5.74656 | 5.72727 | 0 |
| Apr 26 2024 | 5.73252 | 0.00 | 0.03% | 5.73024 | 5.74189 | 5.71595 | 0 |
| Apr 25 2024 | 5.73095 | 0.02 | 0.29% | 5.71453 | 5.73585 | 5.70235 | 0 |
| Apr 24 2024 | 5.71433 | -0.02 | -0.36% | 5.73417 | 5.73551 | 5.7049 | 0 |
| Apr 23 2024 | 5.73471 | 0.02 | 0.27% | 5.71986 | 5.73917 | 5.71373 | 0 |
| Apr 22 2024 | 5.71938 | 0.02 | 0.33% | 5.70057 | 5.72624 | 5.69924 | 0 |
| Apr 21 2024 | 5.70065 | 0.00 | 0.00% | 5.70065 | 5.70065 | 5.70065 | 0 |
| Apr 20 2024 | 5.70065 | 0.00 | 0.00% | 5.70065 | 5.70065 | 5.70065 | 0 |
| Apr 19 2024 | 5.70065 | 0.01 | 0.23% | 5.68677 | 5.70833 | 5.67844 | 0 |
| Apr 18 2024 | 5.6875 | 0.00 | 0.04% | 5.68623 | 5.6993 | 5.68215 | 0 |
| Apr 17 2024 | 5.68545 | 0.02 | 0.32% | 5.6675 | 5.69132 | 5.65963 | 0 |
| Apr 16 2024 | 5.66711 | -0.01 | -0.21% | 5.67892 | 5.68676 | 5.65633 | 0 |
| Apr 15 2024 | 5.679 | -0.03 | -0.49% | 5.69685 | 5.70493 | 5.67489 | 0 |
| Apr 14 2024 | 5.70725 | 0.00 | 0.00% | 5.70725 | 5.70725 | 5.70725 | 0 |
| Apr 13 2024 | 5.70725 | 0.00 | 0.00% | 5.70725 | 5.70725 | 5.70725 | 0 |
| Apr 12 2024 | 5.70725 | -0.02 | -0.33% | 5.72578 | 5.72088 | 5.68331 | 0 |
| Apr 11 2024 | 5.7262 | 0.00 | 0.05% | 5.72388 | 5.73664 | 5.70923 | 0 |
| Apr 10 2024 | 5.7236 | -0.05 | -0.79% | 5.76915 | 5.77892 | 5.71771 | 0 |
| Apr 09 2024 | 5.76918 | 0.00 | -0.03% | 5.77136 | 5.7801 | 5.75808 | 0 |
| Apr 08 2024 | 5.77109 | 0.02 | 0.29% | 5.75451 | 5.77313 | 5.75431 | 0 |
| Apr 07 2024 | 5.75449 | -0.01 | -0.24% | 5.76806 | 5.76806 | 5.75391 | 0 |
| Apr 06 2024 | 5.76806 | 0.00 | 0.02% | 5.76666 | 5.76806 | 5.76002 | 0 |
| Apr 05 2024 | 5.76666 | -0.01 | -0.23% | 5.77957 | 5.77831 | 5.73605 | 0 |
| Apr 04 2024 | 5.78 | -0.01 | -0.15% | 5.78851 | 5.80943 | 5.77341 | 0 |
| Apr 03 2024 | 5.78842 | 0.02 | 0.30% | 5.77071 | 5.79493 | 5.76059 | 0 |
| Apr 02 2024 | 5.77127 | 0.01 | 0.11% | 5.76449 | 5.77562 | 5.76035 | 0 |
| Apr 01 2024 | 5.76488 | -0.02 | -0.39% | 5.78738 | 5.7877 | 5.75852 | 0 |
| Mar 31 2024 | 5.78722 | -0.01 | -0.20% | 5.7787 | 5.798 | 5.77433 | 0 |
| Mar 30 2024 | 5.799 | 0.00 | 0.01% | 5.7983 | 5.799 | 5.7787 | 0 |
| Mar 29 2024 | 5.7983 | 0.02 | 0.29% | 5.78081 | 5.80321 | 5.77003 | 0 |
| Mar 28 2024 | 5.78155 | 0.02 | 0.39% | 5.75833 | 5.78796 | 5.74624 | 0 |
| Mar 27 2024 | 5.75884 | 0.00 | -0.02% | 5.76035 | 5.76942 | 5.7489 | 0 |
| Mar 26 2024 | 5.76017 | 0.00 | 0.05% | 5.75732 | 5.77332 | 5.75601 | 0 |
| Mar 25 2024 | 5.75755 | 0.01 | 0.18% | 5.74624 | 5.76512 | 5.74753 | 0 |
| Mar 24 2024 | 5.74692 | -0.03 | -0.61% | 5.78345 | 5.78345 | 5.74681 | 0 |
| Mar 23 2024 | 5.7819 | 0.00 | 0.00% | 5.7819 | 5.7819 | 5.7819 | 0 |
| Mar 22 2024 | 5.7819 | 0.00 | 0.01% | 5.78116 | 5.78345 | 5.74438 | 0 |
| Mar 21 2024 | 5.78107 | -0.03 | -0.44% | 5.80537 | 5.81227 | 5.77531 | 0 |
| Mar 20 2024 | 5.80682 | 0.04 | 0.76% | 5.7626 | 5.80789 | 5.74941 | 0 |
| Mar 19 2024 | 5.76305 | -0.01 | -0.24% | 5.77773 | 5.77272 | 5.74586 | 0 |
| Mar 18 2024 | 5.77694 | -0.01 | -0.09% | 5.77411 | 5.78419 | 5.77013 | 0 |
| Mar 17 2024 | 5.78199 | 0.00 | 0.00% | 5.78199 | 5.78199 | 5.78199 | 0 |
| Mar 16 2024 | 5.78199 | 0.00 | 0.00% | 5.78199 | 5.78199 | 5.78199 | 0 |
| Mar 15 2024 | 5.78199 | 0.00 | 0.06% | 5.77884 | 5.79126 | 5.77194 | 0 |
| Mar 14 2024 | 5.77837 | -0.03 | -0.53% | 5.80958 | 5.81212 | 5.77604 | 0 |
| Mar 13 2024 | 5.80915 | 0.01 | 0.17% | 5.79811 | 5.81295 | 5.79581 | 0 |
| Mar 12 2024 | 5.79907 | 0.00 | -0.07% | 5.80334 | 5.81083 | 5.78411 | 0 |
| Mar 11 2024 | 5.80317 | 0.00 | 0.07% | 5.80087 | 5.80612 | 5.78801 | 0 |
| Mar 10 2024 | 5.79933 | -0.01 | -0.09% | 5.80468 | 5.80803 | 5.79629 | 0 |
| Mar 09 2024 | 5.80468 | 0.00 | 0.00% | 5.80476 | 5.80476 | 5.79901 | 0 |
| Mar 08 2024 | 5.80476 | -0.01 | -0.14% | 5.81359 | 5.82818 | 5.79332 | 0 |
| Mar 07 2024 | 5.81286 | 0.02 | 0.38% | 5.79053 | 5.81555 | 5.78537 | 0 |
| Mar 06 2024 | 5.79094 | 0.03 | 0.59% | 5.75728 | 5.79716 | 5.75415 | 0 |
| Mar 05 2024 | 5.75694 | -0.01 | -0.13% | 5.76341 | 5.77202 | 5.75056 | 0 |
| Mar 04 2024 | 5.7646 | -0.01 | -0.21% | 5.77704 | 5.77424 | 5.75977 | 0 |
| Mar 03 2024 | 5.77666 | 0.00 | 0.00% | 5.77666 | 5.77666 | 5.77666 | 0 |
| Mar 02 2024 | 5.77666 | 0.00 | 0.00% | 5.77666 | 5.77666 | 5.77666 | 0 |
| Mar 01 2024 | 5.77666 | 0.01 | 0.17% | 5.76884 | 5.78141 | 5.75581 | 0 |
| Feb 29 2024 | 5.76711 | 0.00 | 0.04% | 5.76549 | 5.78172 | 5.75577 | 0 |
| Feb 28 2024 | 5.76503 | -0.02 | -0.30% | 5.78238 | 5.77989 | 5.75233 | 0 |
| Feb 27 2024 | 5.78264 | -0.01 | -0.20% | 5.79513 | 5.80337 | 5.77869 | 0 |
| Feb 26 2024 | 5.79405 | 0.00 | 0.03% | 5.7912 | 5.7963 | 5.78193 | 0 |
| Feb 25 2024 | 5.7925 | 0.00 | -0.06% | 5.79607 | 5.79975 | 5.79118 | 0 |
| Feb 24 2024 | 5.79607 | 0.00 | 0.02% | 5.79503 | 5.79607 | 5.79305 | 0 |
| Feb 23 2024 | 5.79503 | -0.01 | -0.12% | 5.80173 | 5.81308 | 5.77789 | 0 |
| Feb 22 2024 | 5.80217 | 0.01 | 0.14% | 5.79518 | 5.82682 | 5.78987 | 0 |
| Feb 21 2024 | 5.7942 | 0.01 | 0.18% | 5.78314 | 5.7967 | 5.77712 | 0 |
| Feb 20 2024 | 5.78368 | -0.01 | -0.16% | 5.79354 | 5.80611 | 5.77854 | 0 |
| Feb 19 2024 | 5.79309 | -0.01 | -0.16% | 5.80288 | 5.80828 | 5.79234 | 0 |
| Feb 18 2024 | 5.80259 | 0.00 | 0.08% | 5.79546 | 5.80338 | 5.79184 | 0 |
| Feb 17 2024 | 5.79819 | 0.00 | 0.00% | 5.79819 | 5.79819 | 5.79819 | 0 |
| Feb 16 2024 | 5.79819 | -0.01 | -0.17% | 5.80702 | 5.80831 | 5.79121 | 0 |
| Feb 15 2024 | 5.80812 | 0.03 | 0.58% | 5.77491 | 5.81116 | 5.77161 | 0 |
| Feb 14 2024 | 5.77445 | 0.01 | 0.18% | 5.76328 | 5.7789 | 5.76322 | 0 |
| Feb 13 2024 | 5.76403 | -0.05 | -0.80% | 5.80984 | 5.81836 | 5.75477 | 0 |
| Feb 12 2024 | 5.81054 | 0.00 | 0.00% | 5.81063 | 5.82349 | 5.80308 | 0 |
| Feb 11 2024 | 5.81073 | 0.00 | 0.04% | 5.80276 | 5.81245 | 5.80579 | 0 |
| Feb 10 2024 | 5.80847 | 0.00 | 0.00% | 5.80876 | 5.80847 | 5.80276 | 0 |
| Feb 09 2024 | 5.80876 | 0.00 | -0.03% | 5.81082 | 5.8322 | 5.8005 | 0 |
| Feb 08 2024 | 5.81067 | 0.00 | 0.06% | 5.80838 | 5.81563 | 5.79615 | 0 |
| Feb 07 2024 | 5.80702 | 0.01 | 0.14% | 5.79863 | 5.81323 | 5.79566 | 0 |
| Feb 06 2024 | 5.79876 | 0.02 | 0.39% | 5.7747 | 5.80606 | 5.77629 | 0 |
| Feb 05 2024 | 5.77618 | -0.03 | -0.53% | 5.80586 | 5.80957 | 5.7719 | 0 |
| Feb 04 2024 | 5.80697 | -0.01 | -0.19% | 5.81801 | 5.81801 | 5.80401 | 0 |
| Feb 03 2024 | 5.81801 | 0.00 | 0.00% | 5.81801 | 5.81801 | 5.81801 | 0 |
| Feb 02 2024 | 5.81801 | -0.02 | -0.43% | 5.84299 | 5.85125 | 5.80295 | 0 |
| Feb 01 2024 | 5.84287 | 0.02 | 0.42% | 5.81998 | 5.85056 | 5.80664 | 0 |
| Jan 31 2024 | 5.81818 | -0.01 | -0.25% | 5.8332 | 5.85334 | 5.8141 | 0 |
| Jan 30 2024 | 5.83291 | 0.01 | 0.12% | 5.82673 | 5.83902 | 5.81306 | 0 |
| Jan 29 2024 | 5.82574 | 0.02 | 0.31% | 5.80692 | 5.8284 | 5.80299 | 0 |
| Jan 28 2024 | 5.80751 | -0.01 | -0.14% | 5.81575 | 5.81849 | 5.80305 | 0 |
| Jan 27 2024 | 5.81575 | 0.00 | 0.01% | 5.81532 | 5.81849 | 5.81532 | 0 |
