Pound Sterling vs Hong Hong Dollar (GBPHKD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1093 | 1.09905579744 | 9.9449 | 10.0757 | 9.937625 | 0 | 0 | FX |
| 4 | 0.352685 | 3.63536004428 | 9.701515 | 10.0757 | 9.64208 | 0 | 0 | FX |
| 12 | 0.17952 | 1.81798296249 | 9.87468 | 10.0899 | 9.3848 | 0 | 0 | FX |
| 26 | -0.11262 | -1.10772099831 | 10.16682 | 10.4547 | 9.3848 | 0 | 0 | FX |
| 52 | 0.02845 | 0.283769294068 | 10.02575 | 10.4547 | 9.3848 | 0 | 0 | FX |
| 156 | -0.162195 | -1.58759523296 | 10.216395 | 10.4547 | 8.218955 | 0 | 0 | FX |
| 260 | 0.09736 | 0.977820272295 | 9.95684 | 11.0528 | 8.218955 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741737420 | 10.05834 | 0.06 | 0.57 | 10.00209 | 10.0757 | 10.0002 | 0 |
| 1741651020 | 10.00164 | -0.03 | -0.32 | 10.049525 | 10.0579 | 9.990445 | 0 |
| 1741564620 | 10.03405 | 0 | 0.00 | 10.03405 | 10.03405 | 10.03405 | 0 |
| 1741478220 | 10.03405 | 0 | 0.00 | 10.03405 | 10.03405 | 10.03405 | 0 |
| 1741391820 | 10.03405 | 0.02 | 0.20 | 10.012765 | 10.0603 | 10.01 | 0 |
| 1741305420 | 10.01438 | -0 | -0.03 | 10.016545 | 10.0438 | 10.000485 | 0 |
| 1741219020 | 10.017485 | 0.07 | 0.74 | 9.9449 | 10.0272 | 9.937625 | 0 |
| 1741132620 | 9.94358 | 0.07 | 0.67 | 9.879835 | 9.9476 | 9.860915 | 0 |
| 1741046220 | 9.877115 | 0.07 | 0.75 | 9.801515 | 9.8946349 | 9.7848 | 0 |
| 1740959820 | 9.80331 | 0.02 | 0.24 | 9.7802 | 9.807065 | 9.7802 | 0 |
| 1740873420 | 9.7802 | 0 | 0.00 | 9.7802 | 9.7802 | 9.7802 | 0 |
| 1740787020 | 9.7802 | -0.02 | -0.18 | 9.79703 | 9.817295 | 9.7672 | 0 |
| 1740700620 | 9.797785 | -0.06 | -0.61 | 9.85639 | 9.8651 | 9.7969 | 0 |
| 1740614220 | 9.8582 | 0.01 | 0.07 | 9.8515 | 9.8834 | 9.8181999 | 0 |
| 1740527820 | 9.851265 | 0.04 | 0.43 | 9.809795 | 9.8572 | 9.7979 | 0 |
| 1740441420 | 9.80867 | -0.02 | -0.20 | 9.827975 | 9.8532 | 9.80363 | 0 |
| 1740355020 | 9.828375 | 0.01 | 0.14 | 9.8151 | 9.835275 | 9.8151 | 0 |
| 1740268620 | 9.8151 | 0 | 0.00 | 9.8151 | 9.8151 | 9.8151 | 0 |
| 1740182220 | 9.8151 | -0.04 | -0.38 | 9.8526 | 9.8544 | 9.8058 | 0 |
| 1740095820 | 9.852185 | 0.07 | 0.68 | 9.787085 | 9.8569 | 9.792 | 0 |
| 1740009420 | 9.78603 | -0.03 | -0.29 | 9.8149 | 9.82283 | 9.770865 | 0 |
| 1739923020 | 9.81494 | -0 | -0.05 | 9.82056 | 9.8279 | 9.783645 | 0 |
| 1739836620 | 9.8196 | 0.01 | 0.14 | 9.794745 | 9.8323 | 9.7897 | 0 |
| 1739750220 | 9.8054 | 0 | 0.00 | 9.8054 | 9.8054 | 9.8054 | 0 |
| 1739663820 | 9.8054 | 0 | 0.00 | 9.8054 | 9.8054 | 9.8054 | 0 |
| 1739577420 | 9.8054 | 0.02 | 0.22 | 9.78657 | 9.8303999 | 9.771 | 0 |
| 1739491020 | 9.784215 | 0.09 | 0.89 | 9.69871 | 9.7893 | 9.69967 | 0 |
| 1739404620 | 9.698 | -0 | -0.04 | 9.701515 | 9.726 | 9.64208 | 0 |
| 1739318220 | 9.701605 | 0.08 | 0.78 | 9.6283 | 9.70523 | 9.60939 | 0 |
| 1739231820 | 9.62652 | -0.04 | -0.39 | 9.65248 | 9.6778 | 9.6227 | 0 |
| 1739145420 | 9.6646 | 0 | 0.00 | 9.6646 | 9.6646 | 9.6646 | 0 |
| 1739059020 | 9.6646 | 0 | 0.00 | 9.6646 | 9.6646 | 9.6646 | 0 |
| 1738972620 | 9.6646 | -0.02 | -0.20 | 9.68294 | 9.72991 | 9.6419599 | 0 |
| 1738886220 | 9.6836 | -0.05 | -0.54 | 9.73583 | 9.7283 | 9.62522 | 0 |
| 1738799820 | 9.735795 | 0.02 | 0.21 | 9.71803 | 9.7718 | 9.7087 | 0 |
| 1738713420 | 9.715325 | 0.03 | 0.29 | 9.69116 | 9.72862 | 9.6450099 | 0 |
| 1738627020 | 9.6868649 | 0.1 | 1.09 | 9.57975 | 9.705455 | 9.5531 | 0 |
| 1738540620 | 9.58217 | -0.08 | -0.81 | 9.6608 | 9.6608 | 9.566215 | 0 |
| 1738454220 | 9.6608 | 0 | 0.00 | 9.6608 | 9.6608 | 9.6608 | 0 |
| 1738367820 | 9.6608 | -0.02 | -0.19 | 9.678495 | 9.71772 | 9.6519 | 0 |
| 1738281420 | 9.679065 | -0.03 | -0.26 | 9.704605 | 9.72064 | 9.66877 | 0 |
| 1738195020 | 9.70472 | 0.01 | 0.14 | 9.691495 | 9.709 | 9.6557 | 0 |
| 1738108620 | 9.6911 | -0.01 | -0.13 | 9.699945 | 9.7068 | 9.67313 | 0 |
| 1738022220 | 9.704135 | -0.01 | -0.15 | 9.703745 | 9.751385 | 9.679725 | 0 |
| 1737935820 | 9.7185 | 0 | 0.00 | 9.7185 | 9.7185 | 9.7185 | 0 |
| 1737849420 | 9.7185 | 0 | 0.00 | 9.7185 | 9.7185 | 9.7185 | 0 |
| 1737763020 | 9.7185 | 0.1 | 1.00 | 9.6208449 | 9.737 | 9.637 | 0 |
| 1737676620 | 9.6226 | 0.03 | 0.34 | 9.59051 | 9.6405999 | 9.5747 | 0 |
| 1737590220 | 9.589855 | -0.01 | -0.14 | 9.6058299 | 9.63675 | 9.5849 | 0 |
| 1737503820 | 9.6029 | 0.01 | 0.09 | 9.595635 | 9.622995 | 9.5212 | 0 |
| 1737417420 | 9.59403 | 0.12 | 1.27 | 9.47963 | 9.6042 | 9.4684 | 0 |
| 1737331020 | 9.474095 | -0.01 | -0.09 | 9.478815 | 9.48471 | 9.46738 | 0 |
| 1737244620 | 9.4824 | 0 | 0.00 | 9.4824 | 9.4824 | 9.4824 | 0 |
| 1737158220 | 9.4824 | -0.05 | -0.48 | 9.52791 | 9.5198 | 9.4672 | 0 |
| 1737071820 | 9.5284 | -0 | -0.03 | 9.53222 | 9.5492 | 9.4827 | 0 |
| 1736985420 | 9.531305 | 0.02 | 0.24 | 9.508195 | 9.58183 | 9.475115 | 0 |
| 1736899020 | 9.508355 | -0.01 | -0.15 | 9.52277 | 9.5333 | 9.44885 | 0 |
| 1736812620 | 9.522985 | 0.02 | 0.21 | 9.50324 | 9.5384 | 9.42195 | 0 |
| 1736726220 | 9.50347 | -0.01 | -0.11 | 9.5137 | 9.5137 | 9.4989 | 0 |
| 1736639820 | 9.5137 | 0 | 0.00 | 9.5137 | 9.5137 | 9.5137 | 0 |
| 1736553420 | 9.5137 | -0.06 | -0.60 | 9.571715 | 9.594095 | 9.49344 | 0 |
| 1736467020 | 9.571065 | -0.04 | -0.45 | 9.61507 | 9.6021 | 9.52163 | 0 |
| 1736380620 | 9.61444 | -0.09 | -0.91 | 9.70302 | 9.7163 | 9.5841999 | 0 |
| 1736294220 | 9.70314 | -0.02 | -0.25 | 9.727235 | 9.7765 | 9.6994 | 0 |
| 1736207820 | 9.7273099 | 0.06 | 0.64 | 9.663725 | 9.7566 | 9.6693 | 0 |
| 1736121420 | 9.665675 | 0.01 | 0.08 | 9.65795 | 9.67137 | 9.65649 | 0 |
| 1736035020 | 9.65795 | 0 | 0.00 | 9.65795 | 9.65795 | 9.65795 | 0 |
| 1735948620 | 9.65795 | 0.03 | 0.32 | 9.627285 | 9.6729 | 9.635455 | 0 |
| 1735862220 | 9.62725 | -0.1 | -1.00 | 9.7269 | 9.7463 | 9.607195 | 0 |
| 1735775820 | 9.724725 | -0.02 | -0.17 | 9.7222 | 9.7284 | 9.7161 | 0 |
| 1735689420 | 9.7411 | 0 | 0.00 | 9.7411 | 9.7411 | 9.7411 | 0 |
| 1735603020 | 9.7411 | -0.02 | -0.25 | 9.76685 | 9.7834 | 9.7094 | 0 |
| 1735516620 | 9.76561 | 0.01 | 0.08 | 9.75825 | 9.772615 | 9.754345 | 0 |
| 1735430220 | 9.75825 | 0 | 0.00 | 9.75825 | 9.75825 | 9.75825 | 0 |
| 1735343760 | 9.75825 | 0.03 | 0.27 | 9.7312 | 9.7747 | 9.7059 | 0 |
| 1735257420 | 9.73197 | -0.01 | -0.10 | 9.741895 | 9.7476 | 9.7106 | 0 |
| 1735171020 | 9.7415749 | 0 | 0.04 | 9.7353 | 10.0899 | 9.3848 | 0 |
| 1735084620 | 9.7373 | -0 | -0.02 | 9.7387 | 9.7687 | 9.7225 | 0 |
| 1734998220 | 9.738875 | -0.03 | -0.31 | 9.770655 | 9.779 | 9.7203 | 0 |
| 1734911820 | 9.76944 | -0.01 | -0.12 | 9.78095 | 9.78095 | 9.764 | 0 |
| 1734825420 | 9.78095 | 0 | 0.00 | 9.78095 | 9.78095 | 9.78095 | 0 |
| 1734739020 | 9.78095 | 0.07 | 0.73 | 9.71022 | 9.801935 | 9.6942 | 0 |
| 1734652620 | 9.71025 | -0.06 | -0.57 | 9.769345 | 9.8424 | 9.7068999 | 0 |
| 1734566220 | 9.765955 | -0.11 | -1.13 | 9.87468 | 9.889445 | 9.7622 | 0 |
| 1734479820 | 9.877595 | 0.01 | 0.11 | 9.8676 | 9.8897 | 9.841 | 0 |
| 1734393420 | 9.86711 | 0.05 | 0.50 | 9.818475 | 9.8742 | 9.8176 | 0 |
| 1734307020 | 9.81804 | 0 | 0.05 | 9.8131 | 9.81847 | 9.806205 | 0 |
| 1734220620 | 9.8131 | 0 | 0.00 | 9.8131 | 9.8131 | 9.8131 | 0 |
| 1734134220 | 9.8131 | -0.04 | -0.44 | 9.855605 | 9.851 | 9.7997 | 0 |
| 1734047820 | 9.856005 | -0.07 | -0.68 | 9.92441 | 9.9425 | 9.8476 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
