Register for real-time alerts, custom portfolio, and market movers
HKDVND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3,263.1248 | -1.15 | -0.04% | 3,264.4047 | 3,263.7887 | 3,260.8765 | 0 |
| May 20 2024 | 3,264.2776 | 2.65 | 0.08% | 3,261.3458 | 3,264.2776 | 3,262.9142 | 0 |
| May 19 2024 | 3,261.626 | 0.00 | 0.00% | 3,261.626 | 3,261.626 | 3,261.626 | 0 |
| May 18 2024 | 3,261.626 | 0.00 | 0.00% | 3,261.626 | 3,261.626 | 3,261.626 | 0 |
| May 17 2024 | 3,261.626 | 0.67 | 0.02% | 3,262.255 | 3,262.527 | 3,261.626 | 0 |
| May 16 2024 | 3,260.9573 | 1.60 | 0.05% | 3,258.0092 | 3,263.2846 | 3,258.311 | 0 |
| May 15 2024 | 3,259.3593 | 0.70 | 0.02% | 3,258.0295 | 3,260.0692 | 3,258.2693 | 0 |
| May 14 2024 | 3,258.6642 | 0.51 | 0.02% | 3,258.7268 | 3,259.1774 | 3,257.6041 | 0 |
| May 13 2024 | 3,258.1501 | 0.64 | 0.02% | 3,257.0913 | 3,258.5672 | 3,256.7542 | 0 |
| May 12 2024 | 3,257.5103 | 0.00 | 0.00% | 3,257.5103 | 3,257.5103 | 3,257.5103 | 0 |
| May 11 2024 | 3,257.5103 | 0.00 | 0.00% | 3,257.5103 | 3,257.5103 | 3,257.5103 | 0 |
| May 10 2024 | 3,257.5103 | 0.83 | 0.03% | 3,256.3569 | 3,258.6951 | 3,256.2722 | 0 |
| May 09 2024 | 3,256.6755 | 3.17 | 0.10% | 3,255.9056 | 3,257.009 | 3,254.0347 | 0 |
| May 08 2024 | 3,253.5068 | 4.48 | 0.14% | 3,252.2342 | 3,254.0964 | 3,250.5577 | 0 |
| May 07 2024 | 3,249.0282 | 2.53 | 0.08% | 3,248.1604 | 3,250.1956 | 3,248.3013 | 0 |
| May 06 2024 | 3,246.4998 | -7.47 | -0.23% | 3,253.728 | 3,252.0273 | 3,245.0623 | 0 |
| May 05 2024 | 3,253.9738 | 0.00 | 0.00% | 3,253.9738 | 3,253.9738 | 3,253.9738 | 0 |
| May 04 2024 | 3,253.9738 | 0.00 | 0.00% | 3,253.9738 | 3,253.9738 | 3,253.9738 | 0 |
| May 03 2024 | 3,253.9738 | 2.82 | 0.09% | 3,253.2657 | 3,253.9738 | 3,251.4577 | 0 |
| May 02 2024 | 3,251.1533 | 11.35 | 0.35% | 3,243.4561 | 3,251.8764 | 3,244.3736 | 0 |
| May 01 2024 | 3,239.8015 | 1.34 | 0.04% | 3,240.4394 | 3,240.4394 | 3,238.4603 | 0 |
| Apr 30 2024 | 3,238.4603 | -0.46 | -0.01% | 3,238.7086 | 3,240.603 | 3,238.4603 | 0 |
| Apr 29 2024 | 3,238.9155 | 1.16 | 0.04% | 3,237.335 | 3,239.5545 | 3,237.335 | 0 |
| Apr 28 2024 | 3,237.757 | 0.00 | 0.00% | 3,237.757 | 3,237.757 | 3,237.757 | 0 |
| Apr 27 2024 | 3,237.757 | 0.00 | 0.00% | 3,237.757 | 3,237.757 | 3,237.757 | 0 |
| Apr 26 2024 | 3,237.757 | -1.75 | -0.05% | 3,238.8793 | 3,238.103 | 3,234.602 | 0 |
| Apr 25 2024 | 3,239.5076 | -6.42 | -0.20% | 3,242.978 | 3,247.5101 | 3,233.7159 | 0 |
| Apr 24 2024 | 3,245.9282 | -1.78 | -0.05% | 3,248.2073 | 3,248.6203 | 3,243.3622 | 0 |
| Apr 23 2024 | 3,247.7043 | -1.55 | -0.05% | 3,249.1274 | 3,248.9201 | 3,246.6765 | 0 |
| Apr 22 2024 | 3,249.2518 | 0.98 | 0.03% | 3,248.6268 | 3,249.5466 | 3,246.9231 | 0 |
| Apr 21 2024 | 3,248.2702 | 0.00 | 0.00% | 3,248.2702 | 3,248.2702 | 3,248.2702 | 0 |
| Apr 20 2024 | 3,248.2702 | 0.00 | 0.00% | 3,248.2702 | 3,248.2702 | 3,248.2702 | 0 |
| Apr 19 2024 | 3,248.2702 | 4.22 | 0.13% | 3,251.4542 | 3,250.9148 | 3,243.4889 | 0 |
| Apr 18 2024 | 3,244.0542 | -0.21 | -0.01% | 3,244.3774 | 3,245.2483 | 3,228.9265 | 0 |
| Apr 17 2024 | 3,244.2614 | 15.02 | 0.46% | 3,237.0641 | 3,247.1511 | 3,239.3345 | 0 |
| Apr 16 2024 | 3,229.2458 | 10.90 | 0.34% | 3,227.5537 | 3,231.2416 | 3,226.7457 | 0 |
| Apr 15 2024 | 3,218.3502 | 23.34 | 0.73% | 3,193.0231 | 3,218.4016 | 3,198.6197 | 0 |
| Apr 14 2024 | 3,195.0094 | 0.00 | 0.00% | 3,195.0094 | 3,195.0094 | 3,195.0094 | 0 |
| Apr 13 2024 | 3,195.0094 | 0.00 | 0.00% | 3,195.0094 | 3,195.0094 | 3,195.0094 | 0 |
| Apr 12 2024 | 3,195.0094 | 6.55 | 0.21% | 3,188.661 | 3,195.0094 | 3,189.4026 | 0 |
| Apr 11 2024 | 3,188.4557 | 4.66 | 0.15% | 3,190.8287 | 3,190.6502 | 3,188.2523 | 0 |
| Apr 10 2024 | 3,183.7988 | -2.89 | -0.09% | 3,185.8987 | 3,186.2543 | 3,183.1203 | 0 |
| Apr 09 2024 | 3,186.6857 | -0.54 | -0.02% | 3,187.8894 | 3,190.7671 | 3,185.7516 | 0 |
| Apr 08 2024 | 3,187.2242 | -1.38 | -0.04% | 3,188.7649 | 3,190.3578 | 3,186.1978 | 0 |
| Apr 07 2024 | 3,188.602 | 0.00 | 0.00% | 3,188.602 | 3,188.602 | 3,188.602 | 0 |
| Apr 06 2024 | 3,188.602 | 0.00 | 0.00% | 3,188.602 | 3,188.602 | 3,188.602 | 0 |
| Apr 05 2024 | 3,188.602 | 1.51 | 0.05% | 3,189.5665 | 3,192.1457 | 3,188.226 | 0 |
| Apr 04 2024 | 3,187.0891 | -7.95 | -0.25% | 3,191.4784 | 3,195.2738 | 3,183.8041 | 0 |
| Apr 03 2024 | 3,195.0432 | 12.64 | 0.40% | 3,185.4355 | 3,195.0432 | 3,188.3217 | 0 |
| Apr 02 2024 | 3,182.4069 | 12.62 | 0.40% | 3,171.1994 | 3,185.6084 | 3,167.91 | 0 |
| Apr 01 2024 | 3,169.7857 | -0.55 | -0.02% | 3,170.5193 | 3,174.0281 | 3,166.0107 | 0 |
| Mar 31 2024 | 3,170.339 | 0.00 | 0.00% | 3,170.339 | 3,170.339 | 3,170.339 | 0 |
| Mar 30 2024 | 3,170.339 | 0.00 | 0.00% | 3,170.339 | 3,170.339 | 3,170.339 | 0 |
| Mar 29 2024 | 3,170.339 | 2.24 | 0.07% | 3,168.0564 | 3,174.6691 | 3,170.1418 | 0 |
| Mar 28 2024 | 3,168.103 | -1.58 | -0.05% | 3,170.7529 | 3,170.6941 | 3,166.7817 | 0 |
| Mar 27 2024 | 3,169.6825 | 2.25 | 0.07% | 3,167.7643 | 3,169.6825 | 3,167.2689 | 0 |
| Mar 26 2024 | 3,167.4289 | 3.34 | 0.11% | 3,166.5837 | 3,168.6661 | 3,163.6063 | 0 |
| Mar 25 2024 | 3,164.0917 | -2.11 | -0.07% | 3,167.2194 | 3,167.0129 | 3,163.6468 | 0 |
| Mar 24 2024 | 3,166.2033 | 0.00 | 0.00% | 3,166.2033 | 3,166.2033 | 3,166.2033 | 0 |
| Mar 23 2024 | 3,166.2033 | 0.00 | 0.00% | 3,166.2033 | 3,166.2033 | 3,166.2033 | 0 |
| Mar 22 2024 | 3,166.2033 | -3.16 | -0.10% | 3,172.0252 | 3,174.0367 | 3,165.8188 | 0 |
| Mar 21 2024 | 3,169.3674 | 0.36 | 0.01% | 3,166.5092 | 3,171.17 | 3,167.2559 | 0 |
| Mar 20 2024 | 3,169.0028 | 5.40 | 0.17% | 3,166.3996 | 3,169.1507 | 3,162.4696 | 0 |
| Mar 19 2024 | 3,163.6063 | 1.62 | 0.05% | 3,162.2059 | 3,165.0079 | 3,157.3429 | 0 |
| Mar 18 2024 | 3,161.987 | 1.68 | 0.05% | 3,160.3957 | 3,162.3068 | 3,157.5885 | 0 |
| Mar 17 2024 | 3,160.3109 | 0.00 | 0.00% | 3,160.3109 | 3,160.3109 | 3,160.3109 | 0 |
| Mar 16 2024 | 3,160.3109 | 0.00 | 0.00% | 3,160.3109 | 3,160.3109 | 3,160.3109 | 0 |
| Mar 15 2024 | 3,160.3109 | 2.73 | 0.09% | 3,161.1381 | 3,162.3114 | 3,159.8928 | 0 |
| Mar 14 2024 | 3,157.5785 | 3.04 | 0.10% | 3,155.9292 | 3,158.7432 | 3,155.0015 | 0 |
| Mar 13 2024 | 3,154.5378 | 3.45 | 0.11% | 3,150.6268 | 3,155.5441 | 3,150.7435 | 0 |
| Mar 12 2024 | 3,151.0913 | 0.22 | 0.01% | 3,152.3557 | 3,151.2417 | 3,149.5257 | 0 |
| Mar 11 2024 | 3,150.867 | -1.83 | -0.06% | 3,152.8737 | 3,177.8305 | 3,146.6104 | 0 |
| Mar 10 2024 | 3,152.6923 | 0.00 | 0.00% | 3,152.6923 | 3,152.6923 | 3,152.6923 | 0 |
| Mar 09 2024 | 3,152.6923 | 0.00 | 0.00% | 3,152.6923 | 3,152.6923 | 3,152.6923 | 0 |
| Mar 08 2024 | 3,152.6923 | -4.21 | -0.13% | 3,169.1977 | 3,157.1315 | 3,150.2134 | 0 |
| Mar 07 2024 | 3,156.9054 | 2.57 | 0.08% | 3,150.0567 | 3,168.7489 | 3,156.3001 | 0 |
| Mar 06 2024 | 3,154.3362 | -2.79 | -0.09% | 3,157.8449 | 3,167.3152 | 3,149.7064 | 0 |
| Mar 05 2024 | 3,157.1311 | 2.25 | 0.07% | 3,155.1989 | 3,157.9425 | 3,154.8987 | 0 |
| Mar 04 2024 | 3,154.8813 | 5.39 | 0.17% | 3,149.4825 | 3,156.0191 | 3,150.1158 | 0 |
| Mar 03 2024 | 3,149.4906 | 0.00 | 0.00% | 3,149.4906 | 3,149.4906 | 3,149.4906 | 0 |
| Mar 02 2024 | 3,149.4906 | 0.00 | 0.00% | 3,149.4906 | 3,149.4906 | 3,149.4906 | 0 |
| Mar 01 2024 | 3,149.4906 | 0.80 | 0.03% | 3,148.6825 | 3,149.4906 | 3,148.3532 | 0 |
| Feb 29 2024 | 3,148.6909 | 2.23 | 0.07% | 3,148.1327 | 3,149.3527 | 3,147.6525 | 0 |
| Feb 28 2024 | 3,146.4658 | -1.96 | -0.06% | 3,149.0157 | 3,148.6958 | 3,145.1342 | 0 |
| Feb 27 2024 | 3,148.4238 | -4.51 | -0.14% | 3,153.4511 | 3,152.8566 | 3,148.3071 | 0 |
| Feb 26 2024 | 3,152.9372 | 3.71 | 0.12% | 3,149.2217 | 3,157.0505 | 3,152.9372 | 0 |
| Feb 25 2024 | 3,149.2238 | 0.00 | 0.00% | 3,149.2238 | 3,149.2238 | 3,149.2238 | 0 |
| Feb 24 2024 | 3,149.2238 | 0.00 | 0.00% | 3,149.2238 | 3,149.2238 | 3,149.2238 | 0 |
| Feb 23 2024 | 3,149.2238 | 4.35 | 0.14% | 3,145.9706 | 3,151.774 | 3,144.0411 | 0 |
| Feb 22 2024 | 3,144.873 | 7.71 | 0.25% | 3,139.7244 | 3,146.837 | 3,143.7595 | 0 |
