Pound Sterling vs Hong Hong Dollar (GBPHKD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1386 | 1.35311590082 | 10.243025 | 10.3962 | 10.2446 | 0 | 0 | FX |
| 4 | 0.080185 | 0.778386322689 | 10.30144 | 10.3962 | 10.1395 | 0 | 0 | FX |
| 12 | 0.505005 | 5.11313587037 | 9.87662 | 10.3962 | 9.8557 | 0 | 0 | FX |
| 26 | 0.522025 | 5.29458598726 | 9.8596 | 10.3962 | 9.6378 | 0 | 0 | FX |
| 52 | 0.809325 | 8.45486455711 | 9.5723 | 10.3962 | 9.426515 | 0 | 0 | FX |
| 156 | -0.21978 | -2.07312144004 | 10.601405 | 10.7589 | 8.218955 | 0 | 0 | FX |
| 260 | 0.60533 | 6.19181397452 | 9.776295 | 11.0528 | 8.218955 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727049420 | 10.372025 | -0 | -0.04 | 10.3757 | 10.38106 | 10.3713 | 0 |
| 1726963020 | 10.3757 | 0 | 0.00 | 10.3757 | 10.3757 | 10.3757 | 0 |
| 1726876620 | 10.3757 | 0.03 | 0.25 | 10.352765 | 10.3962 | 10.33938 | 0 |
| 1726790220 | 10.350245 | 0.06 | 0.60 | 10.29029 | 10.3774 | 10.287 | 0 |
| 1726703820 | 10.28849 | 0.03 | 0.25 | 10.261865 | 10.3605 | 10.2527 | 0 |
| 1726617420 | 10.2628 | -0.03 | -0.30 | 10.294105 | 10.3098 | 10.2446 | 0 |
| 1726531020 | 10.29417 | 0.05 | 0.50 | 10.243025 | 10.3037 | 10.2524 | 0 |
| 1726444620 | 10.2429 | 0.01 | 0.08 | 10.2348 | 10.2455 | 10.231645 | 0 |
| 1726358220 | 10.2348 | 0 | 0.00 | 10.2348 | 10.2348 | 10.2348 | 0 |
| 1726271820 | 10.2348 | -0.01 | -0.12 | 10.24522 | 10.2625 | 10.2265 | 0 |
| 1726185420 | 10.2474 | 0.08 | 0.79 | 10.16682 | 10.2474 | 10.1584 | 0 |
| 1726099020 | 10.166885 | -0.03 | -0.32 | 10.199475 | 10.2232 | 10.1395 | 0 |
| 1726012620 | 10.1998 | 0.01 | 0.09 | 10.19075 | 10.2201 | 10.1738 | 0 |
| 1725926220 | 10.190195 | -0.05 | -0.46 | 10.23728 | 10.2389 | 10.1885 | 0 |
| 1725839820 | 10.2378 | 0 | 0.00 | 10.2374 | 10.2432 | 10.22841 | 0 |
| 1725753420 | 10.2374 | 0 | 0.00 | 10.2374 | 10.2374 | 10.2374 | 0 |
| 1725667020 | 10.2374 | -0.03 | -0.32 | 10.269665 | 10.31409 | 10.2189 | 0 |
| 1725580620 | 10.26994 | 0.02 | 0.22 | 10.24714 | 10.2796 | 10.2387 | 0 |
| 1725494220 | 10.24693 | 0.02 | 0.21 | 10.22561 | 10.2712 | 10.2149 | 0 |
| 1725407820 | 10.2251 | -0.02 | -0.20 | 10.245405 | 10.251605 | 10.2067 | 0 |
| 1725321420 | 10.24589 | 0.01 | 0.07 | 10.23846 | 10.2571 | 10.2322 | 0 |
| 1725235020 | 10.2392 | 0 | 0.00 | 10.2392 | 10.2392 | 10.2392 | 0 |
| 1725148620 | 10.2392 | 0 | 0.00 | 10.2392 | 10.2392 | 10.2392 | 0 |
| 1725062220 | 10.2392 | -0.03 | -0.26 | 10.26582 | 10.2903 | 10.2222 | 0 |
| 1724975820 | 10.2663 | -0.02 | -0.24 | 10.291035 | 10.3163 | 10.247255 | 0 |
| 1724889420 | 10.290755 | -0.05 | -0.50 | 10.34131 | 10.334 | 10.2709 | 0 |
| 1724803020 | 10.34227 | 0.06 | 0.56 | 10.28514 | 10.3634 | 10.2869 | 0 |
| 1724716620 | 10.28486 | -0.02 | -0.16 | 10.30144 | 10.2995 | 10.2742 | 0 |
| 1724630220 | 10.301225 | 0 | 0.01 | 10.29493 | 10.310735 | 10.290465 | 0 |
| 1724543820 | 10.3004 | 0 | 0.00 | 10.3004 | 10.3004 | 10.3004 | 0 |
| 1724457420 | 10.3004 | 0.09 | 0.87 | 10.21039 | 10.3144 | 10.2157 | 0 |
| 1724371020 | 10.21168 | 0.01 | 0.10 | 10.20315 | 10.2374 | 10.1958 | 0 |
| 1724284620 | 10.2019 | 0.05 | 0.50 | 10.150785 | 10.22467 | 10.13717 | 0 |
| 1724198220 | 10.15148 | 0.03 | 0.32 | 10.11725 | 10.16825 | 10.1069 | 0 |
| 1724111820 | 10.1186 | 0.03 | 0.28 | 10.091845 | 10.1281 | 10.0846 | 0 |
| 1724025420 | 10.09031 | -0.01 | -0.06 | 10.0959 | 10.0959 | 10.049125 | 0 |
| 1723939020 | 10.0959 | 0 | 0.00 | 10.0959 | 10.0959 | 10.0959 | 0 |
| 1723852620 | 10.0959 | 0.07 | 0.70 | 10.027 | 10.0987 | 10.0286 | 0 |
| 1723766220 | 10.02572 | 0.03 | 0.32 | 9.99276 | 10.03612 | 9.9774 | 0 |
| 1723679820 | 9.9937 | -0.03 | -0.27 | 10.020095 | 10.0232 | 9.984915 | 0 |
| 1723593420 | 10.0211 | 0.07 | 0.70 | 9.952155 | 10.0285 | 9.9483 | 0 |
| 1723507020 | 9.951205 | 0.01 | 0.09 | 9.9414 | 9.9697 | 9.9372 | 0 |
| 1723420620 | 9.9422 | 0.01 | 0.13 | 9.9297 | 9.9575099 | 9.9297 | 0 |
| 1723334220 | 9.9297 | 0 | 0.00 | 9.9297 | 9.9297 | 9.9297 | 0 |
| 1723247820 | 9.9297 | -0.01 | -0.06 | 9.9347999 | 9.9614 | 9.923 | 0 |
| 1723161420 | 9.935375 | 0.06 | 0.56 | 9.882815 | 9.9578 | 9.8689199 | 0 |
| 1723075020 | 9.880285 | -0 | -0.05 | 9.8869 | 9.9306 | 9.8663 | 0 |
| 1722988620 | 9.884765 | -0.08 | -0.81 | 9.965025 | 9.9618 | 9.8743649 | 0 |
| 1722902220 | 9.9650649 | -0.02 | -0.16 | 9.980445 | 9.974105 | 9.8806 | 0 |
| 1722815820 | 9.981165 | -0.02 | -0.18 | 9.9995999 | 10.002555 | 9.9763 | 0 |
| 1722729420 | 9.9995999 | 0 | 0.00 | 9.9995999 | 9.9995999 | 9.9995999 | 0 |
| 1722643020 | 9.9995999 | 0.05 | 0.54 | 9.94493 | 10.0258 | 9.9247 | 0 |
| 1722556620 | 9.9463 | -0.09 | -0.94 | 10.04187 | 10.0469 | 9.9453 | 0 |
| 1722470220 | 10.0411 | 0.01 | 0.12 | 10.03 | 10.0535 | 10.0156 | 0 |
| 1722383820 | 10.029365 | -0.01 | -0.14 | 10.043455 | 10.0502 | 10.0158 | 0 |
| 1722297420 | 10.0435 | -0 | -0.02 | 10.04441 | 10.0574 | 10.0012 | 0 |
| 1722211020 | 10.0457 | 0 | 0.00 | 10.0455 | 10.05046 | 10.0365 | 0 |
| 1722124620 | 10.0455 | 0 | 0.00 | 10.0455 | 10.0455 | 10.0455 | 0 |
| 1722038220 | 10.0455 | 0.01 | 0.10 | 10.0345 | 10.0556 | 10.031 | 0 |
| 1721951820 | 10.0354 | -0.04 | -0.37 | 10.072285 | 10.0805 | 10.0312 | 0 |
| 1721865420 | 10.07317 | -0 | -0.01 | 10.07435 | 10.1044 | 10.0543 | 0 |
| 1721779020 | 10.07393 | -0.02 | -0.21 | 10.09495 | 10.0965 | 10.0621 | 0 |
| 1721692620 | 10.09549 | 0.01 | 0.06 | 10.10003 | 10.1054 | 10.0746 | 0 |
| 1721606220 | 10.0891 | 0 | 0.00 | 10.0891 | 10.0891 | 10.0891 | 0 |
| 1721519820 | 10.0891 | 0 | 0.00 | 10.0891 | 10.0891 | 10.0891 | 0 |
| 1721433420 | 10.0891 | -0.03 | -0.25 | 10.113175 | 10.1108 | 10.0738 | 0 |
| 1721347020 | 10.114795 | -0.04 | -0.39 | 10.1571 | 10.1601 | 10.1061 | 0 |
| 1721260620 | 10.1545 | 0.02 | 0.21 | 10.132365 | 10.1844 | 10.1212 | 0 |
| 1721174220 | 10.133 | 0.01 | 0.08 | 10.1264 | 10.1341 | 10.0978 | 0 |
| 1721087820 | 10.1247 | 0 | 0.01 | 10.12434 | 10.1438 | 10.1172 | 0 |
| 1721001420 | 10.1233 | -0.01 | -0.11 | 10.1343 | 10.136705 | 10.116585 | 0 |
| 1720915020 | 10.1343 | 0 | 0.00 | 10.1343 | 10.1343 | 10.1343 | 0 |
| 1720828620 | 10.1343 | 0.04 | 0.44 | 10.08953 | 10.1455 | 10.0716 | 0 |
| 1720742220 | 10.089525 | 0.05 | 0.51 | 10.03986 | 10.1109 | 10.0388 | 0 |
| 1720655820 | 10.03845 | 0.05 | 0.49 | 9.989825 | 10.0412 | 9.9892 | 0 |
| 1720569420 | 9.98987 | -0.02 | -0.18 | 10.00884 | 10.0192 | 9.9806 | 0 |
| 1720483020 | 10.008225 | 0 | 0.02 | 10.004965 | 10.0343 | 9.9981 | 0 |
| 1720396620 | 10.00601 | -0 | -0.04 | 10.0103 | 10.01328 | 9.994145 | 0 |
| 1720310220 | 10.0103 | 0 | 0.00 | 10.0103 | 10.0103 | 10.0103 | 0 |
| 1720223820 | 10.0103 | 0.05 | 0.50 | 9.96087 | 10.0185 | 9.9686 | 0 |
| 1720137420 | 9.9609349 | 0.01 | 0.06 | 9.95522 | 9.9721 | 9.948 | 0 |
| 1720051020 | 9.954805 | 0.04 | 0.42 | 9.91381 | 9.9808 | 9.9046 | 0 |
| 1719964620 | 9.9132 | 0.03 | 0.35 | 9.8796 | 9.918 | 9.8557 | 0 |
| 1719878220 | 9.87866 | 0 | 0.02 | 9.87662 | 9.927695 | 9.8688 | 0 |
| 1719791820 | 9.87665 | -0 | -0.01 | 9.8777 | 9.888605 | 9.867725 | 0 |
| 1719705420 | 9.8777 | 0 | 0.00 | 9.8777 | 9.8777 | 9.8777 | 0 |
| 1719619020 | 9.8777 | 0 | 0.03 | 9.8736 | 9.89192 | 9.8526 | 0 |
| 1719532620 | 9.87447 | 0.02 | 0.19 | 9.8546 | 9.8948 | 9.8584 | 0 |
| 1719446220 | 9.8554 | -0.05 | -0.50 | 9.90466 | 9.9101 | 9.8505 | 0 |
| 1719359820 | 9.9049 | 0 | 0.03 | 9.902415 | 9.9192 | 9.8933 | 0 |
| 1719273420 | 9.902195 | 0.04 | 0.41 | 9.863885 | 9.9158 | 9.8661999 | 0 |
| 1719187020 | 9.861605 | -0.01 | -0.13 | 9.8743 | 9.8743 | 9.8598 | 0 |
| 1719100620 | 9.8743 | 0 | 0.00 | 9.8743 | 9.8743 | 9.8743 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
