Register for real-time alerts, custom portfolio, and market movers
HKDTHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 4.68446 | 0.01 | 0.18% | 4.6759 | 4.6987 | 4.6759 | 0 |
| May 10 2024 | 4.6759 | -0.02 | -0.46% | 4.69769 | 4.71163 | 4.6759 | 0 |
| May 09 2024 | 4.69769 | -0.03 | -0.59% | 4.72521 | 4.72665 | 4.69685 | 0 |
| May 08 2024 | 4.72577 | 0.00 | 0.04% | 4.72382 | 4.73542 | 4.72196 | 0 |
| May 07 2024 | 4.72385 | 0.02 | 0.47% | 4.70155 | 4.72419 | 4.69742 | 0 |
| May 06 2024 | 4.70184 | -0.01 | -0.23% | 4.71279 | 4.70705 | 4.69331 | 0 |
| May 05 2024 | 4.71269 | 0.00 | 0.04% | 4.71065 | 4.71289 | 4.70849 | 0 |
| May 04 2024 | 4.71065 | 0.00 | 0.00% | 4.71065 | 4.71065 | 4.70849 | 0 |
| May 03 2024 | 4.71065 | 0.00 | 0.01% | 4.71026 | 4.71717 | 4.67393 | 0 |
| May 02 2024 | 4.71033 | -0.02 | -0.43% | 4.73078 | 4.73585 | 4.70871 | 0 |
| May 01 2024 | 4.73056 | -0.02 | -0.48% | 4.75306 | 4.77261 | 4.72418 | 0 |
| Apr 30 2024 | 4.75357 | 0.02 | 0.45% | 4.73281 | 4.75531 | 4.73022 | 0 |
| Apr 29 2024 | 4.73233 | 0.00 | 0.07% | 4.72862 | 4.74117 | 4.71938 | 0 |
| Apr 28 2024 | 4.72895 | 0.01 | 0.19% | 4.71983 | 4.73701 | 4.71126 | 0 |
| Apr 27 2024 | 4.71983 | 0.00 | -0.07% | 4.72857 | 4.72857 | 4.71983 | 0 |
| Apr 26 2024 | 4.72331 | -0.01 | -0.15% | 4.73106 | 4.73372 | 4.713 | 0 |
| Apr 25 2024 | 4.73043 | 0.00 | -0.08% | 4.73379 | 4.74708 | 4.72307 | 0 |
| Apr 24 2024 | 4.73436 | 0.02 | 0.48% | 4.71169 | 4.73731 | 4.70337 | 0 |
| Apr 23 2024 | 4.71192 | -0.02 | -0.42% | 4.73107 | 4.73245 | 4.70707 | 0 |
| Apr 22 2024 | 4.73192 | 0.03 | 0.73% | 4.70237 | 4.7358 | 4.69703 | 0 |
| Apr 21 2024 | 4.69778 | 0.00 | 0.00% | 4.69778 | 4.69778 | 4.69778 | 0 |
| Apr 20 2024 | 4.69778 | 0.00 | 0.00% | 4.69778 | 4.69778 | 4.69778 | 0 |
| Apr 19 2024 | 4.69778 | 0.00 | -0.07% | 4.70199 | 4.71377 | 4.6977 | 0 |
| Apr 18 2024 | 4.70105 | 0.00 | 0.10% | 4.69654 | 4.7025 | 4.68882 | 0 |
| Apr 17 2024 | 4.69652 | 0.01 | 0.27% | 4.68367 | 4.71304 | 4.68437 | 0 |
| Apr 16 2024 | 4.68397 | -0.01 | -0.27% | 4.69723 | 4.70118 | 4.66953 | 0 |
| Apr 15 2024 | 4.69645 | 0.06 | 1.21% | 4.65876 | 4.70585 | 4.65765 | 0 |
| Apr 14 2024 | 4.64009 | 0.00 | 0.00% | 4.64009 | 4.64009 | 4.64009 | 0 |
| Apr 13 2024 | 4.64009 | 0.00 | 0.00% | 4.64009 | 4.64009 | 4.64009 | 0 |
| Apr 12 2024 | 4.64009 | -0.01 | -0.17% | 4.64873 | 4.68363 | 4.63856 | 0 |
| Apr 11 2024 | 4.6479 | -0.04 | -0.82% | 4.68694 | 4.67868 | 4.64751 | 0 |
| Apr 10 2024 | 4.68614 | 0.05 | 1.01% | 4.63932 | 4.68686 | 4.63276 | 0 |
| Apr 09 2024 | 4.63934 | -0.05 | -0.98% | 4.68525 | 4.67467 | 4.63312 | 0 |
| Apr 08 2024 | 4.68526 | 0.00 | 0.07% | 4.6821 | 4.69811 | 4.67662 | 0 |
| Apr 07 2024 | 4.6821 | 0.01 | 0.12% | 4.67637 | 4.68342 | 4.67637 | 0 |
| Apr 06 2024 | 4.67637 | 0.00 | -0.02% | 4.67637 | 4.68039 | 4.67637 | 0 |
| Apr 05 2024 | 4.67725 | -0.01 | -0.28% | 4.69081 | 4.7026 | 4.6709 | 0 |
| Apr 04 2024 | 4.69055 | 0.01 | 0.28% | 4.67754 | 4.69695 | 4.67982 | 0 |
| Apr 03 2024 | 4.67752 | 0.00 | -0.05% | 4.67969 | 4.69601 | 4.67393 | 0 |
| Apr 02 2024 | 4.67968 | 0.00 | -0.08% | 4.68433 | 4.68845 | 4.67424 | 0 |
| Apr 01 2024 | 4.68361 | 0.04 | 0.86% | 4.64381 | 4.68631 | 4.65994 | 0 |
| Mar 31 2024 | 4.64353 | 0.00 | 0.10% | 4.63882 | 4.66088 | 4.63882 | 0 |
| Mar 30 2024 | 4.63882 | 0.00 | 0.00% | 4.63882 | 4.66088 | 4.63882 | 0 |
| Mar 29 2024 | 4.63882 | -0.02 | -0.44% | 4.66 | 4.66729 | 4.63515 | 0 |
| Mar 28 2024 | 4.65933 | 0.01 | 0.17% | 4.65226 | 4.67045 | 4.65287 | 0 |
| Mar 27 2024 | 4.65146 | 0.01 | 0.17% | 4.64352 | 4.66467 | 4.64732 | 0 |
| Mar 26 2024 | 4.64354 | 0.00 | -0.09% | 4.64824 | 4.65203 | 4.63336 | 0 |
| Mar 25 2024 | 4.64781 | -0.01 | -0.19% | 4.65704 | 4.66269 | 4.64219 | 0 |
| Mar 24 2024 | 4.65657 | 0.03 | 0.75% | 4.65397 | 4.65806 | 4.6214 | 0 |
| Mar 23 2024 | 4.62184 | 0.00 | 0.00% | 4.62184 | 4.62184 | 4.62184 | 0 |
| Mar 22 2024 | 4.62184 | -0.02 | -0.47% | 4.6429 | 4.66494 | 4.6214 | 0 |
| Mar 21 2024 | 4.64356 | 0.05 | 1.07% | 4.5956 | 4.64415 | 4.59271 | 0 |
| Mar 20 2024 | 4.5946 | -0.02 | -0.37% | 4.61238 | 4.62834 | 4.59242 | 0 |
| Mar 19 2024 | 4.61157 | 0.01 | 0.21% | 4.60168 | 4.61687 | 4.60566 | 0 |
| Mar 18 2024 | 4.60176 | 0.02 | 0.48% | 4.58002 | 4.60701 | 4.57823 | 0 |
| Mar 17 2024 | 4.57958 | 0.00 | 0.00% | 4.57958 | 4.57958 | 4.57958 | 0 |
| Mar 16 2024 | 4.57958 | 0.00 | 0.00% | 4.57958 | 4.57958 | 4.57958 | 0 |
| Mar 15 2024 | 4.57958 | 0.00 | 0.09% | 4.57518 | 4.59261 | 4.57269 | 0 |
| Mar 14 2024 | 4.57542 | 0.02 | 0.48% | 4.55305 | 4.57941 | 4.55029 | 0 |
| Mar 13 2024 | 4.55354 | -0.02 | -0.33% | 4.56886 | 4.56982 | 4.54727 | 0 |
| Mar 12 2024 | 4.56882 | 0.04 | 0.94% | 4.52619 | 4.57498 | 4.53715 | 0 |
| Mar 11 2024 | 4.52621 | 0.00 | -0.10% | 4.53057 | 4.53434 | 4.52326 | 0 |
| Mar 10 2024 | 4.53053 | 0.00 | -0.07% | 4.53355 | 4.53355 | 4.52478 | 0 |
| Mar 09 2024 | 4.53355 | 0.01 | 0.19% | 4.52478 | 4.53355 | 4.52355 | 0 |
| Mar 08 2024 | 4.52478 | -0.02 | -0.40% | 4.54328 | 4.54262 | 4.51479 | 0 |
| Mar 07 2024 | 4.54297 | -0.01 | -0.28% | 4.55512 | 4.55579 | 4.54132 | 0 |
| Mar 06 2024 | 4.55583 | -0.02 | -0.44% | 4.57611 | 4.57839 | 4.54851 | 0 |
| Mar 05 2024 | 4.5761 | 0.01 | 0.16% | 4.56923 | 4.58518 | 4.56888 | 0 |
| Mar 04 2024 | 4.56887 | -0.01 | -0.16% | 4.57829 | 4.58431 | 4.56598 | 0 |
| Mar 03 2024 | 4.57601 | 0.00 | 0.00% | 4.57601 | 4.57601 | 4.57601 | 0 |
| Mar 02 2024 | 4.57601 | 0.00 | 0.00% | 4.57601 | 4.57601 | 4.57601 | 0 |
| Mar 01 2024 | 4.57601 | -0.01 | -0.18% | 4.5837 | 4.59997 | 4.57301 | 0 |
| Feb 29 2024 | 4.5842 | -0.01 | -0.23% | 4.59423 | 4.59294 | 4.57024 | 0 |
| Feb 28 2024 | 4.59482 | 0.01 | 0.19% | 4.58513 | 4.61271 | 4.59118 | 0 |
| Feb 27 2024 | 4.58588 | -0.01 | -0.13% | 4.59206 | 4.59345 | 4.57269 | 0 |
| Feb 26 2024 | 4.59197 | 0.00 | 0.02% | 4.59136 | 4.61402 | 4.57649 | 0 |
| Feb 25 2024 | 4.59122 | 0.01 | 0.12% | 4.58565 | 4.59156 | 4.58565 | 0 |
| Feb 24 2024 | 4.58565 | 0.00 | 0.00% | 4.58565 | 4.61124 | 4.58565 | 0 |
| Feb 23 2024 | 4.58565 | -0.01 | -0.18% | 4.59393 | 4.61956 | 4.58565 | 0 |
| Feb 22 2024 | 4.59384 | 0.01 | 0.11% | 4.58824 | 4.59956 | 4.56878 | 0 |
| Feb 21 2024 | 4.58862 | -0.01 | -0.31% | 4.6045 | 4.59587 | 4.57797 | 0 |
| Feb 20 2024 | 4.60301 | -0.01 | -0.30% | 4.61673 | 4.62451 | 4.59481 | 0 |
| Feb 19 2024 | 4.61703 | 0.01 | 0.27% | 4.60465 | 4.61765 | 4.58961 | 0 |
| Feb 18 2024 | 4.60472 | 0.01 | 0.23% | 4.6068 | 4.61104 | 4.60246 | 0 |
| Feb 17 2024 | 4.59399 | 0.00 | 0.00% | 4.59399 | 4.59399 | 4.59399 | 0 |
| Feb 16 2024 | 4.59399 | -0.02 | -0.37% | 4.61132 | 4.62315 | 4.59399 | 0 |
| Feb 15 2024 | 4.61103 | -0.01 | -0.13% | 4.61624 | 4.62764 | 4.60622 | 0 |
| Feb 14 2024 | 4.61683 | 0.00 | 0.06% | 4.61378 | 4.63042 | 4.61124 | 0 |
| Feb 13 2024 | 4.61384 | 0.02 | 0.47% | 4.59011 | 4.61614 | 4.56339 | 0 |
| Feb 12 2024 | 4.59227 | 0.01 | 0.25% | 4.58109 | 4.59956 | 4.58204 | 0 |
| Feb 11 2024 | 4.58088 | -0.01 | -0.25% | 4.59259 | 4.59626 | 4.58077 | 0 |
| Feb 10 2024 | 4.59259 | 0.00 | -0.04% | 4.59447 | 4.59626 | 4.59046 | 0 |
