Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HKDHUF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 46.06935 | 0.00 | 0.00% | 46.06935 | 46.06935 | 46.06935 | 0 |
| May 10 2024 | 46.06935 | 0.02 | 0.03% | 46.0502 | 46.12875 | 45.91885 | 0 |
| May 09 2024 | 46.05395 | -0.22 | -0.47% | 46.27165 | 46.3437 | 46.00155 | 0 |
| May 08 2024 | 46.2717 | -0.01 | -0.02% | 46.26655 | 46.40575 | 46.20635 | 0 |
| May 07 2024 | 46.2796 | 0.11 | 0.25% | 46.163 | 46.30705 | 46.094 | 0 |
| May 06 2024 | 46.1651 | -0.18 | -0.39% | 46.37555 | 46.3609 | 46.09 | 0 |
| May 05 2024 | 46.34395 | 0.00 | -0.01% | 46.3122 | 46.34835 | 46.28565 | 0 |
| May 04 2024 | 46.34835 | 0.00 | 0.00% | 46.34835 | 46.34835 | 46.34835 | 0 |
| May 03 2024 | 46.34835 | -0.09 | -0.20% | 46.42755 | 46.48375 | 46.007 | 0 |
| May 02 2024 | 46.44105 | -0.13 | -0.27% | 46.55495 | 46.6835 | 46.4155 | 0 |
| May 01 2024 | 46.56765 | -0.27 | -0.59% | 46.84265 | 46.98515 | 46.4684 | 0 |
| Apr 30 2024 | 46.84215 | 0.16 | 0.35% | 46.6682 | 46.9008 | 46.5324 | 0 |
| Apr 29 2024 | 46.6776 | -0.15 | -0.32% | 46.82555 | 46.8457 | 46.59695 | 0 |
| Apr 28 2024 | 46.82795 | -0.03 | -0.07% | 46.91215 | 46.9593 | 46.81585 | 0 |
| Apr 27 2024 | 46.8596 | 0.00 | 0.00% | 46.8596 | 46.8596 | 46.8596 | 0 |
| Apr 26 2024 | 46.8596 | 0.05 | 0.11% | 46.81585 | 47.03605 | 46.64745 | 0 |
| Apr 25 2024 | 46.8092 | -0.21 | -0.44% | 47.0071 | 47.1674 | 46.71355 | 0 |
| Apr 24 2024 | 47.0159 | 0.13 | 0.28% | 46.90365 | 47.1082 | 46.85655 | 0 |
| Apr 23 2024 | 46.8852 | -0.33 | -0.70% | 47.21945 | 47.3385 | 46.8376 | 0 |
| Apr 22 2024 | 47.21575 | -0.01 | -0.03% | 47.24355 | 47.40195 | 47.08465 | 0 |
| Apr 21 2024 | 47.23065 | 0.00 | 0.00% | 47.23065 | 47.23065 | 47.23065 | 0 |
| Apr 20 2024 | 47.23065 | 0.00 | 0.00% | 47.23065 | 47.23065 | 47.23065 | 0 |
| Apr 19 2024 | 47.23065 | -0.08 | -0.16% | 47.31255 | 47.54335 | 47.0914 | 0 |
| Apr 18 2024 | 47.30825 | 0.27 | 0.56% | 47.0444 | 47.31975 | 46.8214 | 0 |
| Apr 17 2024 | 47.04285 | -0.47 | -0.99% | 47.5123 | 47.60015 | 46.97045 | 0 |
| Apr 16 2024 | 47.51485 | 0.13 | 0.28% | 47.3659 | 47.63285 | 47.28725 | 0 |
| Apr 15 2024 | 47.3808 | 0.28 | 0.60% | 47.0424 | 47.43505 | 46.8836 | 0 |
| Apr 14 2024 | 47.0968 | 0.00 | 0.00% | 47.0968 | 47.0968 | 47.0968 | 0 |
| Apr 13 2024 | 47.0968 | 0.00 | 0.00% | 47.0968 | 47.0968 | 47.0968 | 0 |
| Apr 12 2024 | 47.0968 | 0.74 | 1.59% | 46.3634 | 47.2498 | 46.4153 | 0 |
| Apr 11 2024 | 46.35745 | -0.13 | -0.29% | 46.4891 | 46.50885 | 46.19985 | 0 |
| Apr 10 2024 | 46.4902 | 0.58 | 1.26% | 45.9067 | 46.5917 | 45.74895 | 0 |
| Apr 09 2024 | 45.9103 | 0.08 | 0.18% | 45.83345 | 45.97835 | 45.65395 | 0 |
| Apr 08 2024 | 45.82945 | -0.13 | -0.28% | 45.97035 | 46.1237 | 45.76925 | 0 |
| Apr 07 2024 | 45.9589 | -0.03 | -0.07% | 45.9399 | 45.99315 | 45.90335 | 0 |
| Apr 06 2024 | 45.99315 | 0.00 | 0.00% | 45.99315 | 45.99315 | 45.99315 | 0 |
| Apr 05 2024 | 45.99315 | -0.24 | -0.53% | 46.2277 | 46.29295 | 45.853 | 0 |
| Apr 04 2024 | 46.23745 | -0.03 | -0.06% | 46.2692 | 46.27675 | 45.88475 | 0 |
| Apr 03 2024 | 46.2668 | -0.58 | -1.23% | 46.8416 | 46.85045 | 46.23145 | 0 |
| Apr 02 2024 | 46.84335 | -0.14 | -0.31% | 46.98575 | 47.119 | 46.7557 | 0 |
| Apr 01 2024 | 46.9868 | 0.26 | 0.56% | 46.727 | 47.09685 | 46.62915 | 0 |
| Mar 31 2024 | 46.7248 | 0.04 | 0.09% | 46.72325 | 46.7594 | 46.6479 | 0 |
| Mar 30 2024 | 46.68155 | 0.00 | 0.00% | 46.68155 | 46.68155 | 46.68155 | 0 |
| Mar 29 2024 | 46.68155 | 0.00 | 0.00% | 46.68155 | 46.68155 | 46.68155 | 0 |
| Mar 28 2024 | 46.68155 | 0.00 | 0.00% | 46.6784 | 46.95615 | 46.58215 | 0 |
| Mar 27 2024 | 46.67965 | 0.00 | -0.01% | 46.68605 | 46.75395 | 46.50195 | 0 |
| Mar 26 2024 | 46.6829 | -0.15 | -0.32% | 46.8522 | 46.83935 | 46.4855 | 0 |
| Mar 25 2024 | 46.8322 | -0.18 | -0.39% | 47.01445 | 47.05275 | 46.71605 | 0 |
| Mar 24 2024 | 47.0153 | -0.03 | -0.06% | 46.99095 | 47.0426 | 46.95245 | 0 |
| Mar 23 2024 | 47.0426 | 0.00 | 0.00% | 47.0426 | 47.0426 | 47.0426 | 0 |
| Mar 22 2024 | 47.0426 | 0.62 | 1.33% | 46.42915 | 47.12335 | 46.6028 | 0 |
| Mar 21 2024 | 46.42535 | 0.38 | 0.83% | 46.0496 | 46.5153 | 46.0003 | 0 |
| Mar 20 2024 | 46.0427 | -0.41 | -0.89% | 46.46915 | 46.69675 | 46.0378 | 0 |
| Mar 19 2024 | 46.45565 | 0.01 | 0.02% | 46.44945 | 46.68665 | 46.38565 | 0 |
| Mar 18 2024 | 46.4485 | 0.32 | 0.70% | 46.1663 | 46.49115 | 46.0728 | 0 |
| Mar 17 2024 | 46.12745 | 0.00 | 0.00% | 46.12745 | 46.12745 | 46.12745 | 0 |
| Mar 16 2024 | 46.12745 | 0.00 | 0.00% | 46.12745 | 46.12745 | 46.12745 | 0 |
| Mar 15 2024 | 46.12745 | -0.34 | -0.73% | 46.45645 | 46.52365 | 46.09555 | 0 |
| Mar 14 2024 | 46.4683 | 0.24 | 0.52% | 46.22485 | 46.52485 | 46.0114 | 0 |
| Mar 13 2024 | 46.22845 | -0.45 | -0.96% | 46.67485 | 46.74545 | 46.1413 | 0 |
| Mar 12 2024 | 46.675 | 0.51 | 1.11% | 46.15965 | 46.80695 | 46.09995 | 0 |
| Mar 11 2024 | 46.16105 | 0.13 | 0.28% | 46.0373 | 46.3282 | 46.07065 | 0 |
| Mar 10 2024 | 46.0317 | -0.05 | -0.10% | 46.0181 | 46.07845 | 46.00265 | 0 |
| Mar 09 2024 | 46.07845 | 0.00 | 0.00% | 46.07845 | 46.07845 | 46.07845 | 0 |
| Mar 08 2024 | 46.07845 | -0.08 | -0.18% | 46.161 | 46.29145 | 45.7962 | 0 |
| Mar 07 2024 | 46.16175 | -0.03 | -0.08% | 46.20325 | 46.5063 | 46.16105 | 0 |
| Mar 06 2024 | 46.19655 | -0.17 | -0.36% | 46.3684 | 46.37585 | 46.04855 | 0 |
| Mar 05 2024 | 46.36395 | -0.22 | -0.47% | 46.6135 | 46.6992 | 46.23105 | 0 |
| Mar 04 2024 | 46.5809 | 0.13 | 0.29% | 46.42645 | 46.62645 | 46.3418 | 0 |
| Mar 03 2024 | 46.4483 | 0.00 | 0.00% | 46.4483 | 46.4483 | 46.4483 | 0 |
| Mar 02 2024 | 46.4483 | 0.00 | 0.00% | 46.4483 | 46.4483 | 46.4483 | 0 |
| Mar 01 2024 | 46.4483 | 0.02 | 0.05% | 46.423 | 46.59345 | 46.33075 | 0 |
| Feb 29 2024 | 46.42625 | 0.04 | 0.09% | 46.3765 | 46.49235 | 46.17845 | 0 |
| Feb 28 2024 | 46.3831 | 0.30 | 0.66% | 46.0889 | 46.49855 | 46.111 | 0 |
| Feb 27 2024 | 46.07945 | 0.21 | 0.47% | 45.864 | 46.1083 | 45.7465 | 0 |
| Feb 26 2024 | 45.86545 | -0.07 | -0.14% | 45.94065 | 45.96945 | 45.79875 | 0 |
| Feb 25 2024 | 45.9318 | -0.02 | -0.04% | 45.9211 | 45.95115 | 45.8397 | 0 |
| Feb 24 2024 | 45.95115 | 0.00 | 0.00% | 45.95115 | 45.95115 | 45.95115 | 0 |
| Feb 23 2024 | 45.95115 | 0.18 | 0.40% | 45.76905 | 45.96865 | 45.7639 | 0 |
| Feb 22 2024 | 45.768 | 0.00 | -0.01% | 45.76855 | 45.8801 | 45.3977 | 0 |
| Feb 21 2024 | 45.772 | -0.08 | -0.18% | 45.8578 | 46.01255 | 45.7457 | 0 |
| Feb 20 2024 | 45.85325 | -0.29 | -0.63% | 46.1436 | 46.23575 | 45.7698 | 0 |
| Feb 19 2024 | 46.146 | 0.04 | 0.10% | 46.0866 | 46.2428 | 46.0418 | 0 |
| Feb 18 2024 | 46.1021 | -0.06 | -0.14% | 46.1852 | 46.219 | 46.04255 | 0 |
| Feb 17 2024 | 46.1664 | 0.00 | 0.00% | 46.1664 | 46.1664 | 46.1664 | 0 |
| Feb 16 2024 | 46.1664 | -0.02 | -0.05% | 46.19165 | 46.42825 | 46.13595 | 0 |
| Feb 15 2024 | 46.18955 | -0.16 | -0.34% | 46.3466 | 46.39355 | 46.05315 | 0 |
| Feb 14 2024 | 46.34815 | 0.12 | 0.25% | 46.2292 | 46.5127 | 46.18945 | 0 |
| Feb 13 2024 | 46.23155 | 0.29 | 0.63% | 45.9381 | 46.37095 | 45.82265 | 0 |
| Feb 12 2024 | 45.94065 | 0.06 | 0.13% | 45.8849 | 46.0536 | 45.8158 | 0 |
| Feb 11 2024 | 45.8823 | -0.01 | -0.02% | 45.9481 | 45.99155 | 45.8817 | 0 |
| Feb 10 2024 | 45.8927 | 0.00 | 0.00% | 45.8927 | 45.8927 | 45.8927 | 0 |
