Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HKDPHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 7.45319 | 0.00 | 0.00% | 7.45302 | 7.47955 | 7.4142 | 0 |
| May 20 2024 | 7.45294 | 0.06 | 0.80% | 7.39326 | 7.45606 | 7.39322 | 0 |
| May 19 2024 | 7.39365 | -0.02 | -0.28% | 7.39365 | 7.41477 | 7.39365 | 0 |
| May 18 2024 | 7.41477 | 0.00 | 0.00% | 7.41477 | 7.41477 | 7.41477 | 0 |
| May 17 2024 | 7.41477 | 0.05 | 0.63% | 7.36827 | 7.41719 | 7.37887 | 0 |
| May 16 2024 | 7.36834 | 0.00 | 0.00% | 7.36461 | 7.38212 | 7.32907 | 0 |
| May 15 2024 | 7.36804 | -0.03 | -0.37% | 7.39578 | 7.40592 | 7.33916 | 0 |
| May 14 2024 | 7.39537 | -0.01 | -0.14% | 7.38619 | 7.41157 | 7.37742 | 0 |
| May 13 2024 | 7.4059 | 0.05 | 0.72% | 7.3521 | 7.41158 | 7.37974 | 0 |
| May 12 2024 | 7.35295 | -0.01 | -0.18% | 7.35295 | 7.36639 | 7.35295 | 0 |
| May 11 2024 | 7.36639 | 0.00 | 0.00% | 7.36639 | 7.36639 | 7.36639 | 0 |
| May 10 2024 | 7.36639 | 0.03 | 0.41% | 7.33624 | 7.38154 | 7.33146 | 0 |
| May 09 2024 | 7.33624 | -0.01 | -0.13% | 7.34577 | 7.34433 | 7.32126 | 0 |
| May 08 2024 | 7.34593 | 0.03 | 0.36% | 7.31978 | 7.34954 | 7.32291 | 0 |
| May 07 2024 | 7.31981 | -0.01 | -0.11% | 7.32759 | 7.33148 | 7.30519 | 0 |
| May 06 2024 | 7.32754 | 0.01 | 0.18% | 7.31506 | 7.32851 | 7.30533 | 0 |
| May 05 2024 | 7.3142 | 0.01 | 0.13% | 7.3142 | 7.3142 | 7.30474 | 0 |
| May 04 2024 | 7.30474 | 0.00 | 0.00% | 7.30474 | 7.30474 | 7.30474 | 0 |
| May 03 2024 | 7.30474 | -0.05 | -0.71% | 7.35793 | 7.36172 | 7.28173 | 0 |
| May 02 2024 | 7.35728 | -0.02 | -0.28% | 7.37835 | 7.38231 | 7.33748 | 0 |
| May 01 2024 | 7.37818 | -0.02 | -0.21% | 7.39383 | 7.40332 | 7.36298 | 0 |
| Apr 30 2024 | 7.39386 | 0.02 | 0.33% | 7.36958 | 7.39401 | 7.34991 | 0 |
| Apr 29 2024 | 7.36981 | 0.00 | -0.02% | 7.37139 | 7.38391 | 7.35641 | 0 |
| Apr 28 2024 | 7.37117 | 0.01 | 0.11% | 7.37117 | 7.37117 | 7.36317 | 0 |
| Apr 27 2024 | 7.36317 | 0.00 | 0.00% | 7.36317 | 7.36317 | 7.36317 | 0 |
| Apr 26 2024 | 7.36317 | -0.03 | -0.36% | 7.38951 | 7.39008 | 7.36033 | 0 |
| Apr 25 2024 | 7.38949 | 0.00 | -0.03% | 7.3922 | 7.4138 | 7.36563 | 0 |
| Apr 24 2024 | 7.39206 | 0.06 | 0.82% | 7.33086 | 7.39221 | 7.32425 | 0 |
| Apr 23 2024 | 7.33166 | -0.02 | -0.30% | 7.35364 | 7.38348 | 7.32263 | 0 |
| Apr 22 2024 | 7.3537 | 0.00 | 0.04% | 7.33881 | 7.35706 | 7.31984 | 0 |
| Apr 21 2024 | 7.35053 | 0.00 | 0.00% | 7.35053 | 7.35053 | 7.35053 | 0 |
| Apr 20 2024 | 7.35053 | 0.00 | 0.00% | 7.35053 | 7.35053 | 7.35053 | 0 |
| Apr 19 2024 | 7.35053 | 0.04 | 0.50% | 7.31379 | 7.39583 | 7.32843 | 0 |
| Apr 18 2024 | 7.31378 | 0.00 | -0.07% | 7.28196 | 7.32441 | 7.28615 | 0 |
| Apr 17 2024 | 7.31857 | 0.04 | 0.57% | 7.27554 | 7.32091 | 7.28472 | 0 |
| Apr 16 2024 | 7.27734 | 0.00 | -0.04% | 7.25874 | 7.29513 | 7.26343 | 0 |
| Apr 15 2024 | 7.27989 | 0.06 | 0.85% | 7.22331 | 7.28041 | 7.23223 | 0 |
| Apr 14 2024 | 7.2184 | 0.00 | 0.00% | 7.2184 | 7.2184 | 7.2184 | 0 |
| Apr 13 2024 | 7.2184 | 0.00 | 0.00% | 7.2184 | 7.2184 | 7.2184 | 0 |
| Apr 12 2024 | 7.2184 | 0.01 | 0.16% | 7.20713 | 7.23309 | 7.20305 | 0 |
| Apr 11 2024 | 7.20663 | -0.01 | -0.19% | 7.22157 | 7.22474 | 7.178 | 0 |
| Apr 10 2024 | 7.22055 | 0.03 | 0.36% | 7.19868 | 7.22136 | 7.16162 | 0 |
| Apr 09 2024 | 7.19472 | -0.02 | -0.34% | 7.21121 | 7.2219 | 7.18748 | 0 |
| Apr 08 2024 | 7.21918 | 0.00 | 0.01% | 7.21808 | 7.24673 | 7.20405 | 0 |
| Apr 07 2024 | 7.21813 | -0.01 | -0.14% | 7.21813 | 7.22826 | 7.21813 | 0 |
| Apr 06 2024 | 7.22826 | 0.00 | 0.00% | 7.22826 | 7.22826 | 7.22826 | 0 |
| Apr 05 2024 | 7.22826 | -0.01 | -0.16% | 7.24021 | 7.24686 | 7.2098 | 0 |
| Apr 04 2024 | 7.24007 | 0.03 | 0.42% | 7.21019 | 7.24457 | 7.19021 | 0 |
| Apr 03 2024 | 7.21012 | 0.02 | 0.21% | 7.19116 | 7.33886 | 7.19032 | 0 |
| Apr 02 2024 | 7.195 | 0.01 | 0.09% | 7.18711 | 7.21396 | 7.18121 | 0 |
| Apr 01 2024 | 7.18832 | 0.01 | 0.12% | 7.17931 | 7.19486 | 7.17814 | 0 |
| Mar 31 2024 | 7.17946 | 0.00 | 0.04% | 7.17946 | 7.17946 | 7.17624 | 0 |
| Mar 30 2024 | 7.17624 | 0.00 | 0.00% | 7.17624 | 7.17624 | 7.17624 | 0 |
| Mar 29 2024 | 7.17624 | 0.00 | -0.05% | 7.17974 | 7.18975 | 7.16699 | 0 |
| Mar 28 2024 | 7.17963 | -0.01 | -0.19% | 7.19354 | 7.21343 | 7.16892 | 0 |
| Mar 27 2024 | 7.1935 | 0.00 | 0.02% | 7.1924 | 7.20883 | 7.17859 | 0 |
| Mar 26 2024 | 7.19228 | -0.01 | -0.15% | 7.20228 | 7.20465 | 7.16418 | 0 |
| Mar 25 2024 | 7.20324 | 0.00 | -0.06% | 7.20477 | 7.22677 | 7.17678 | 0 |
| Mar 24 2024 | 7.20781 | 0.00 | 0.00% | 7.20781 | 7.20781 | 7.20781 | 0 |
| Mar 23 2024 | 7.20781 | 0.00 | 0.00% | 7.20781 | 7.20781 | 7.20781 | 0 |
| Mar 22 2024 | 7.20781 | 0.04 | 0.62% | 7.16316 | 7.22088 | 7.17229 | 0 |
| Mar 21 2024 | 7.16358 | 0.00 | -0.03% | 7.16564 | 7.32031 | 7.15086 | 0 |
| Mar 20 2024 | 7.16549 | 0.01 | 0.20% | 7.13904 | 7.2161 | 7.1606 | 0 |
| Mar 19 2024 | 7.15085 | 0.03 | 0.44% | 7.11958 | 7.19517 | 7.10705 | 0 |
| Mar 18 2024 | 7.11962 | 0.01 | 0.15% | 7.10162 | 7.12255 | 7.0877 | 0 |
| Mar 17 2024 | 7.10898 | 0.00 | 0.00% | 7.10898 | 7.10898 | 7.10898 | 0 |
| Mar 16 2024 | 7.10898 | 0.00 | 0.00% | 7.10898 | 7.10898 | 7.10898 | 0 |
| Mar 15 2024 | 7.10898 | 0.01 | 0.17% | 7.09681 | 7.23371 | 7.08028 | 0 |
| Mar 14 2024 | 7.09696 | 0.02 | 0.28% | 7.07703 | 7.10959 | 7.0566 | 0 |
| Mar 13 2024 | 7.07698 | -0.02 | -0.27% | 7.08717 | 7.08782 | 7.06973 | 0 |
| Mar 12 2024 | 7.09613 | 0.02 | 0.28% | 7.07596 | 7.09686 | 6.95883 | 0 |
| Mar 11 2024 | 7.07613 | -0.03 | -0.43% | 7.10661 | 7.20537 | 7.0676 | 0 |
| Mar 10 2024 | 7.10669 | 0.00 | 0.00% | 7.10669 | 7.10669 | 7.10669 | 0 |
| Mar 09 2024 | 7.10669 | 0.00 | 0.00% | 7.10669 | 7.10669 | 7.10669 | 0 |
| Mar 08 2024 | 7.10669 | -0.03 | -0.36% | 7.13223 | 7.1352 | 7.00595 | 0 |
| Mar 07 2024 | 7.13225 | 0.00 | -0.02% | 7.13378 | 7.15086 | 7.12262 | 0 |
| Mar 06 2024 | 7.13394 | -0.02 | -0.32% | 7.15697 | 7.1515 | 7.11982 | 0 |
| Mar 05 2024 | 7.15671 | 0.00 | -0.05% | 7.15992 | 7.1772 | 7.14519 | 0 |
| Mar 04 2024 | 7.16004 | 0.00 | 0.04% | 7.16701 | 7.30491 | 7.15023 | 0 |
| Mar 03 2024 | 7.15709 | 0.00 | 0.00% | 7.15709 | 7.15709 | 7.15709 | 0 |
| Mar 02 2024 | 7.15709 | 0.00 | 0.00% | 7.15709 | 7.15709 | 7.15709 | 0 |
| Mar 01 2024 | 7.15709 | -0.02 | -0.27% | 7.17657 | 7.18032 | 7.12563 | 0 |
| Feb 29 2024 | 7.17654 | -0.01 | -0.15% | 7.18584 | 7.1895 | 7.16795 | 0 |
| Feb 28 2024 | 7.187 | 0.02 | 0.26% | 7.16842 | 7.19664 | 7.06346 | 0 |
| Feb 27 2024 | 7.16849 | 0.01 | 0.07% | 7.16354 | 7.18314 | 7.14738 | 0 |
| Feb 26 2024 | 7.16331 | 0.01 | 0.19% | 7.14795 | 7.19813 | 7.1508 | 0 |
| Feb 25 2024 | 7.14952 | 0.00 | 0.00% | 7.14952 | 7.14952 | 7.14952 | 0 |
| Feb 24 2024 | 7.14952 | 0.00 | 0.00% | 7.14952 | 7.14952 | 7.14952 | 0 |
| Feb 23 2024 | 7.14952 | 0.02 | 0.24% | 7.13246 | 7.18157 | 7.12255 | 0 |
| Feb 22 2024 | 7.1325 | -0.02 | -0.24% | 7.15016 | 7.14627 | 7.09325 | 0 |
