Hong Hong Dollar vs South African Rand (HKDZAR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0020476 | 0.0874114455375 | 2.342485 | 13.865 | 2.316519 | 0 | 0 | FX |
| 4 | -0.0206935 | -0.874905785963 | 2.3652261 | 13.865 | 2.316519 | 0 | 0 | FX |
| 12 | -0.0628774 | -2.6118276488 | 2.40741 | 13.865 | 2.316519 | 0 | 0 | FX |
| 26 | 0.1158193 | 5.19668904924 | 2.2287133 | 13.865 | 0.0058451 | 0 | 0 | FX |
| 52 | -0.0863377 | -3.5517197277 | 2.4308703 | 13.865 | 0.0058451 | 0 | 0 | FX |
| 156 | 0.4572128 | 24.225507516 | 1.8873198 | 13.865 | 0.0058451 | 0 | 0 | FX |
| 260 | 0.0533302 | 2.3276075479 | 2.2912024 | 13.865 | 0.0058451 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742774220 | 2.3429233 | -0 | -0.09 | 2.344957 | 2.3459155 | 2.3402949 | 0 |
| 1742687820 | 2.344957 | 0 | 0.00 | 2.344957 | 2.344957 | 2.3308542 | 0 |
| 1742601420 | 2.344957 | 0.01 | 0.41 | 2.3361719 | 2.3477668 | 2.3367928 | 0 |
| 1742515020 | 2.3352968 | 0 | 0.17 | 2.3311932 | 2.348065 | 2.3305948 | 0 |
| 1742428620 | 2.3313699 | -0 | -0.03 | 2.3321624 | 2.3525929 | 2.3275425 | 0 |
| 1742342220 | 2.332185 | 0 | 0.17 | 2.328595 | 2.337865 | 2.316519 | 0 |
| 1742255820 | 2.3283128 | -0.01 | -0.59 | 2.3423096 | 2.3465509 | 2.3246469 | 0 |
| 1742169420 | 2.3421244 | 0.01 | 0.23 | 2.3382587 | 2.346515 | 2.3368322 | 0 |
| 1742083020 | 2.3368322 | -0 | -0.17 | 2.3407307 | 2.3407307 | 2.3304209 | 0 |
| 1741996620 | 2.3407307 | -0.01 | -0.53 | 2.3529998 | 2.3570604 | 2.3327071 | 0 |
| 1741910220 | 2.3532114 | -0.01 | -0.33 | 2.3612354 | 2.3722471 | 2.3516398 | 0 |
| 1741823820 | 2.3610883 | 0.02 | 0.74 | 2.343675 | 2.375255 | 2.3507668 | 0 |
| 1741737420 | 2.343855 | -0.02 | -0.72 | 2.3607999 | 2.360555 | 2.339025 | 0 |
| 1741651020 | 2.3607836 | 0.01 | 0.47 | 2.3503465 | 2.3662286 | 2.3458751 | 0 |
| 1741564620 | 2.3497456 | 0 | 0.00 | 2.3497456 | 2.3497456 | 2.3497456 | 0 |
| 1741478220 | 2.3497456 | 0 | 0.00 | 2.3497456 | 2.3497456 | 2.3497456 | 0 |
| 1741391820 | 2.3497456 | 0.02 | 0.71 | 2.3331864 | 2.3600968 | 2.322308 | 0 |
| 1741305420 | 2.3332882 | -0.02 | -0.98 | 2.356675 | 2.3642656 | 2.3314004 | 0 |
| 1741219020 | 2.3562989 | -0.02 | -0.95 | 2.3768987 | 2.3792 | 2.3535103 | 0 |
| 1741132620 | 2.379 | -0.02 | -0.64 | 2.3944641 | 2.401095 | 2.373865 | 0 |
| 1741046220 | 2.394295 | -0.01 | -0.27 | 2.3994749 | 2.4053399 | 2.3844147 | 0 |
| 1740959820 | 2.400725 | -0 | -0.08 | 2.4027086 | 2.406358 | 2.397577 | 0 |
| 1740873420 | 2.4027086 | 0 | 0.00 | 2.4027086 | 2.4027086 | 2.4027086 | 0 |
| 1740787020 | 2.4027086 | 0.03 | 1.24 | 2.3735425 | 2.407813 | 2.3696628 | 0 |
| 1740700620 | 2.3733385 | 0.01 | 0.23 | 2.3676103 | 2.3794144 | 2.3670109 | 0 |
| 1740614220 | 2.3678581 | -0 | -0.11 | 2.37025 | 2.3734815 | 2.358885 | 0 |
| 1740527820 | 2.370445 | 0.01 | 0.27 | 2.3637156 | 2.3746301 | 2.3587346 | 0 |
| 1740441420 | 2.36406 | -0 | -0.06 | 2.3652491 | 2.37163 | 2.3556493 | 0 |
| 1740355020 | 2.365597 | 0 | 0.00 | 2.365597 | 2.365597 | 2.365597 | 0 |
| 1740268620 | 2.365597 | 0 | 0.00 | 2.365597 | 2.365597 | 2.365597 | 0 |
| 1740182220 | 2.365597 | 0.01 | 0.33 | 2.357015 | 2.369585 | 2.3551713 | 0 |
| 1740095820 | 2.3578533 | -0.02 | -1.00 | 2.38227 | 2.3816562 | 2.3561899 | 0 |
| 1740009420 | 2.3816814 | 0.01 | 0.61 | 2.3674657 | 2.39086 | 2.3575551 | 0 |
| 1739923020 | 2.367269 | -0 | -0.02 | 2.36769 | 2.37621 | 2.3632049 | 0 |
| 1739836620 | 2.3676698 | 0.01 | 0.34 | 2.3599719 | 2.37325 | 2.3554954 | 0 |
| 1739750220 | 2.3597551 | 0 | 0.00 | 2.3597551 | 2.3597551 | 2.3597551 | 0 |
| 1739663820 | 2.3597551 | 0 | 0.00 | 2.3597551 | 2.3597551 | 2.3597551 | 0 |
| 1739577420 | 2.3597551 | -0.02 | -0.64 | 2.3753795 | 2.375605 | 2.35129 | 0 |
| 1739491020 | 2.374941 | -0 | -0.14 | 2.3775293 | 2.391864 | 2.3684069 | 0 |
| 1739404620 | 2.3781893 | 0 | 0.11 | 2.3758803 | 2.3833783 | 2.3642751 | 0 |
| 1739318220 | 2.375655 | 0.01 | 0.34 | 2.368395 | 2.3767771 | 2.365115 | 0 |
| 1739231820 | 2.3676021 | 0 | 0.17 | 2.378675 | 2.3859509 | 2.3571142 | 0 |
| 1739145420 | 2.3634757 | 0 | 0.00 | 2.3634757 | 2.3634757 | 2.3634757 | 0 |
| 1739059020 | 2.3634757 | 0 | 0.00 | 2.3634757 | 2.3634757 | 2.3634757 | 0 |
| 1738972620 | 2.3634757 | -0.01 | -0.25 | 2.3684187 | 2.3759522 | 2.3518853 | 0 |
| 1738886220 | 2.3693008 | -0.01 | -0.53 | 2.3813 | 2.3995 | 2.3656588 | 0 |
| 1738799820 | 2.3819934 | -0.02 | -0.68 | 2.398175 | 2.4012436 | 2.3770815 | 0 |
| 1738713420 | 2.3982369 | -0.01 | -0.32 | 2.4059286 | 2.4177028 | 2.3934336 | 0 |
| 1738627020 | 2.4060069 | -0.03 | -1.39 | 2.43975 | 2.440565 | 2.3982598 | 0 |
| 1738540620 | 2.4398168 | 0.05 | 1.98 | 2.397154 | 2.44285 | 2.3921076 | 0 |
| 1738454220 | 2.3924754 | 0 | 0.00 | 2.3924754 | 2.3924754 | 2.3924754 | 0 |
| 1738367820 | 2.3924754 | 0.01 | 0.34 | 2.38308 | 2.403315 | 2.3760849 | 0 |
| 1738281420 | 2.3843879 | 0 | 0.18 | 2.38061 | 2.38728 | 2.3655542 | 0 |
| 1738195020 | 2.3800175 | -0.02 | -0.70 | 2.3967843 | 2.403645 | 2.3755994 | 0 |
| 1738108620 | 2.3967508 | -0.01 | -0.45 | 2.4080788 | 2.420955 | 2.3930421 | 0 |
| 1738022220 | 2.4075232 | 0.04 | 1.68 | 2.376262 | 2.4107033 | 2.3742424 | 0 |
| 1737935820 | 2.3678153 | 0 | 0.00 | 2.3678153 | 2.3678153 | 2.3678153 | 0 |
| 1737849420 | 2.3678153 | 0 | 0.00 | 2.3678153 | 2.3678153 | 2.3678153 | 0 |
| 1737763020 | 2.3678153 | -0.01 | -0.36 | 2.37644 | 2.3830936 | 2.3500971 | 0 |
| 1737676620 | 2.3763988 | -0 | -0.01 | 2.37547 | 2.388225 | 2.3682962 | 0 |
| 1737590220 | 2.3766785 | -0 | -0.11 | 2.377815 | 2.38513 | 2.3684564 | 0 |
| 1737503820 | 2.3793599 | -0 | -0.08 | 2.3812032 | 2.399356 | 2.3733673 | 0 |
| 1737417420 | 2.3812266 | -0.03 | -1.07 | 2.4071656 | 2.4124828 | 2.3774889 | 0 |
| 1737331020 | 2.4070111 | 0.01 | 0.29 | 2.4000398 | 2.4107218 | 2.3999202 | 0 |
| 1737244620 | 2.4000398 | -0.01 | -0.34 | 2.4081954 | 2.4081954 | 2.3999202 | 0 |
| 1737158220 | 2.4081954 | -0.01 | -0.31 | 2.41621 | 2.4247685 | 2.4000398 | 0 |
| 1737071820 | 2.4157997 | 0 | 0.15 | 2.411495 | 2.426215 | 2.406785 | 0 |
| 1736985420 | 2.41227 | -0.02 | -0.73 | 2.42956 | 2.43209 | 2.4068944 | 0 |
| 1736899020 | 2.4301096 | -0.01 | -0.45 | 2.4406872 | 2.4414575 | 2.4251385 | 0 |
| 1736812620 | 2.441075 | -0.01 | -0.58 | 2.45468 | 2.4695339 | 2.4359837 | 0 |
| 1736726220 | 2.4552621 | 0 | 0.01 | 2.4550557 | 2.4571793 | 2.4508657 | 0 |
| 1736639820 | 2.4550557 | 0 | 0.02 | 2.4544557 | 2.4550557 | 2.4414536 | 0 |
| 1736553420 | 2.4544557 | 0.02 | 0.84 | 2.434048 | 2.4669859 | 2.430021 | 0 |
| 1736467020 | 2.43395 | 0 | 0.10 | 2.4319134 | 2.4413837 | 2.4200222 | 0 |
| 1736380620 | 2.4314125 | 0.03 | 1.17 | 2.40389 | 2.438545 | 2.4021879 | 0 |
| 1736294220 | 2.40323 | 0.01 | 0.59 | 2.389585 | 2.407275 | 2.381202 | 0 |
| 1736207820 | 2.389045 | -0.02 | -1.00 | 2.413269 | 2.416395 | 2.3714042 | 0 |
| 1736121420 | 2.41312 | 0 | 0.11 | 2.4104088 | 2.4136734 | 2.4085568 | 0 |
| 1736035020 | 2.4104088 | 0 | 0.05 | 2.4092785 | 2.4104088 | 2.4085568 | 0 |
| 1735948620 | 2.4092785 | -0 | -0.05 | 2.411385 | 2.41857 | 2.3998727 | 0 |
| 1735862220 | 2.410435 | -0.02 | -0.72 | 2.427505 | 2.422335 | 2.3996238 | 0 |
| 1735775820 | 2.4279423 | 0.01 | 0.26 | 2.4202628 | 2.4330983 | 2.42015 | 0 |
| 1735689420 | 2.4216875 | 0 | 0.00 | 2.4216875 | 2.4216875 | 2.4216875 | 0 |
| 1735603020 | 2.4216875 | 0.01 | 0.60 | 2.40742 | 2.42638 | 2.4003349 | 0 |
| 1735516620 | 2.4071707 | -0 | -0.06 | 2.4086265 | 2.41136 | 2.4022536 | 0 |
| 1735430220 | 2.4086265 | 0 | 0.00 | 2.4086265 | 2.4086265 | 2.4057349 | 0 |
| 1735343760 | 2.4086265 | -0.02 | -0.75 | 2.426905 | 2.428645 | 2.399025 | 0 |
| 1735257420 | 2.4267957 | 0.02 | 0.68 | 2.407305 | 2.4342901 | 2.391826 | 0 |
| 1735171020 | 2.410492 | 0 | 0.10 | 2.4080016 | 2.4136606 | 2.39228 | 0 |
| 1735084620 | 2.4080016 | 0.02 | 0.87 | 2.387335 | 2.4120813 | 2.383225 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
