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 | -0.0208692 | -0.91801951801 | 2.273285 | 2.2905543 | 0.0058451 | 0 | 0 | FX |
| 4 | 0.0010358 | 0.0460073377217 | 2.25138 | 2.2993954 | 0.0058451 | 0 | 0 | FX |
| 12 | -0.0955242 | -4.06842593933 | 2.34794 | 2.3488 | 0.0058451 | 0 | 0 | FX |
| 26 | -0.1171039 | -4.94209438309 | 2.3695197 | 2.4377996 | 0.0058451 | 0 | 0 | FX |
| 52 | -0.0812239 | -3.48056728723 | 2.3336397 | 2.4779154 | 0.0058451 | 0 | 0 | FX |
| 156 | 0.2937051 | 14.9948177646 | 1.9587107 | 2.5432856 | 0.0058451 | 0 | 0 | FX |
| 260 | 0.3571047 | 18.8414820132 | 1.8953111 | 2.5432856 | 0.0058451 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 2.2632485 | -0.01 | -0.29 | 2.2698655 | 2.2708177 | 2.25464 | 0 |
| 1730591820 | 2.2698655 | -0 | -0.03 | 2.2704654 | 2.2704654 | 2.2607303 | 0 |
| 1730505420 | 2.2704654 | 0.01 | 0.27 | 2.26406 | 2.2728799 | 2.2535349 | 0 |
| 1730419020 | 2.2644291 | -0.01 | -0.31 | 2.2714048 | 2.284865 | 2.2614461 | 0 |
| 1730332620 | 2.2715023 | -0 | -0.06 | 2.273 | 2.28586 | 2.25686 | 0 |
| 1730246220 | 2.2729143 | -0 | -0.22 | 2.2770806 | 2.2842479 | 2.2709598 | 0 |
| 1730159820 | 2.2779048 | 0 | 0.20 | 2.2734399 | 2.2905543 | 2.2669657 | 0 |
| 1730073420 | 2.2733439 | 0 | 0.03 | 2.2726694 | 2.2763759 | 2.268811 | 0 |
| 1729986960 | 2.2726694 | 0 | 0.00 | 2.2726694 | 2.2726694 | 2.2726694 | 0 |
| 1729900620 | 2.2726694 | -0 | -0.02 | 2.2731832 | 2.279535 | 2.2625924 | 0 |
| 1729814220 | 2.2731849 | -0.02 | -0.74 | 2.2900649 | 2.2912104 | 2.2708656 | 0 |
| 1729727820 | 2.2900404 | 0.03 | 1.50 | 2.2562964 | 2.2993954 | 2.2506548 | 0 |
| 1729641420 | 2.25626 | -0.01 | -0.43 | 2.266075 | 2.2675004 | 2.2508697 | 0 |
| 1729555020 | 2.2659809 | 0 | 0.07 | 2.264225 | 2.27247 | 2.2609956 | 0 |
| 1729468620 | 2.2643296 | 0 | 0.09 | 2.2623769 | 2.2694247 | 2.2587632 | 0 |
| 1729382220 | 2.2623769 | -0 | -0.05 | 2.2636031 | 2.2644262 | 2.2623769 | 0 |
| 1729295820 | 2.2636031 | -0.01 | -0.38 | 2.272183 | 2.269915 | 2.25786 | 0 |
| 1729209420 | 2.2722552 | 0 | 0.03 | 2.2716178 | 2.2892715 | 2.2693596 | 0 |
| 1729123020 | 2.2715834 | -0 | -0.07 | 2.273361 | 2.273381 | 2.2579262 | 0 |
| 1729036620 | 2.2731295 | 0.01 | 0.54 | 2.261285 | 2.27497 | 2.2607442 | 0 |
| 1728950220 | 2.26098 | 0.01 | 0.64 | 2.246522 | 2.2671774 | 2.2401365 | 0 |
| 1728863820 | 2.24667 | 0.01 | 0.27 | 2.2384088 | 2.24847 | 2.237535 | 0 |
| 1728777420 | 2.2406077 | 0 | 0.00 | 2.2406077 | 2.2406077 | 2.2406077 | 0 |
| 1728691020 | 2.2406077 | -0.01 | -0.66 | 2.2553834 | 2.2548518 | 2.2347267 | 0 |
| 1728604620 | 2.2555796 | -0.02 | -0.67 | 2.2711336 | 2.2779674 | 2.2515435 | 0 |
| 1728518220 | 2.2708667 | 0.01 | 0.36 | 2.2624439 | 2.274006 | 2.255258 | 0 |
| 1728431820 | 2.262695 | 0.02 | 1.05 | 2.2387232 | 2.2653169 | 2.2392008 | 0 |
| 1728345420 | 2.2392218 | -0.01 | -0.54 | 2.2513787 | 2.252005 | 2.2348849 | 0 |
| 1728259020 | 2.2513541 | 0 | 0.09 | 2.2494196 | 2.25318 | 2.2494196 | 0 |
| 1728172620 | 2.2494196 | -0 | -0.13 | 2.2524396 | 2.2524396 | 2.2412488 | 0 |
| 1728086220 | 2.2524396 | -0 | -0.01 | 2.2527195 | 2.2670431 | 2.243178 | 0 |
| 1727999820 | 2.252635 | 0.02 | 0.79 | 2.2355649 | 2.2599402 | 2.22503 | 0 |
| 1727913420 | 2.23502 | -0.01 | -0.26 | 2.239595 | 2.2496975 | 2.2287992 | 0 |
| 1727827020 | 2.2407818 | 0.02 | 0.76 | 2.223925 | 2.2497138 | 2.2150952 | 0 |
| 1727740620 | 2.22399 | 0.02 | 1.08 | 2.1995405 | 2.2259 | 2.1927618 | 0 |
| 1727654220 | 2.2002 | -0 | -0.11 | 2.2026486 | 2.2043257 | 2.199382 | 0 |
| 1727567760 | 2.2026486 | 0 | 0.00 | 2.2026486 | 2.2026486 | 2.2026486 | 0 |
| 1727481360 | 2.2026486 | -0.01 | -0.34 | 2.21022 | 2.216965 | 2.1960297 | 0 |
| 1727395020 | 2.2101022 | -0.01 | -0.39 | 2.2192249 | 2.2258227 | 2.2019962 | 0 |
| 1727308620 | 2.2187201 | 0 | 0.03 | 2.2179497 | 2.2295903 | 2.200445 | 0 |
| 1727222220 | 2.2180615 | -0.01 | -0.48 | 2.2287133 | 2.2313621 | 2.2162277 | 0 |
| 1727135820 | 2.228865 | -0.01 | -0.50 | 2.2456649 | 2.24412 | 2.2204763 | 0 |
| 1727049420 | 2.240055 | 0 | 0.15 | 2.2367079 | 2.24307 | 2.2378497 | 0 |
| 1726963020 | 2.2367079 | 0 | 0.02 | 2.2362008 | 2.2392801 | 2.2367061 | 0 |
| 1726876620 | 2.2362008 | -0.01 | -0.46 | 2.2469708 | 2.2582629 | 2.230735 | 0 |
| 1726790220 | 2.2466342 | -0 | -0.19 | 2.25083 | 2.2525 | 2.2316028 | 0 |
| 1726703820 | 2.2508536 | -0.01 | -0.26 | 2.256765 | 2.2593983 | 2.2375459 | 0 |
| 1726617420 | 2.2566221 | -0 | -0.18 | 2.2606699 | 2.26841 | 2.2558007 | 0 |
| 1726531020 | 2.2606439 | -0.01 | -0.59 | 2.27411 | 2.272615 | 2.2595132 | 0 |
| 1726444620 | 2.2741269 | -0 | -0.12 | 2.2769046 | 2.2769046 | 2.2729499 | 0 |
| 1726358220 | 2.2769306 | 0 | 0.00 | 2.2769306 | 2.2769306 | 2.2769306 | 0 |
| 1726271820 | 2.2769306 | -0 | -0.04 | 2.2779965 | 2.2831507 | 2.2689599 | 0 |
| 1726185420 | 2.277755 | -0.02 | -0.81 | 2.2962609 | 2.308845 | 2.276018 | 0 |
| 1726099020 | 2.29625 | -0.01 | -0.23 | 2.3016639 | 2.306141 | 2.2879279 | 0 |
| 1726012620 | 2.3014899 | 0.01 | 0.38 | 2.2929015 | 2.3042158 | 2.2845856 | 0 |
| 1725926220 | 2.292725 | 0.01 | 0.22 | 2.287835 | 2.3039318 | 2.2866589 | 0 |
| 1725839820 | 2.2877017 | -0 | -0.05 | 2.2887899 | 2.2914762 | 2.2869674 | 0 |
| 1725753420 | 2.2887899 | 0 | 0.02 | 2.2883224 | 2.2898302 | 2.2861796 | 0 |
| 1725667020 | 2.2883224 | 0.02 | 0.72 | 2.272025 | 2.29584 | 2.2598986 | 0 |
| 1725580620 | 2.2720055 | -0.02 | -0.88 | 2.2932327 | 2.2944109 | 2.2689187 | 0 |
| 1725494220 | 2.2922695 | -0.01 | -0.52 | 2.30371 | 2.3116685 | 2.2835949 | 0 |
| 1725407820 | 2.3042545 | 0.02 | 0.79 | 2.2864502 | 2.3092011 | 2.2888477 | 0 |
| 1725321420 | 2.286155 | 0 | 0.03 | 2.28892 | 2.2996189 | 2.2828369 | 0 |
| 1725235020 | 2.2855294 | 0 | 0.00 | 2.2855294 | 2.2855294 | 2.2855294 | 0 |
| 1725148620 | 2.2855294 | 0 | 0.00 | 2.2855294 | 2.2855294 | 2.2855294 | 0 |
| 1725062220 | 2.2855294 | 0.01 | 0.40 | 2.2767124 | 2.289215 | 2.2570722 | 0 |
| 1724975820 | 2.27651 | -0.01 | -0.44 | 2.2866683 | 2.2838408 | 2.2675457 | 0 |
| 1724889420 | 2.2865066 | 0.01 | 0.65 | 2.2718165 | 2.28872 | 2.2728497 | 0 |
| 1724803020 | 2.2718291 | 0 | 0.00 | 2.2716827 | 2.282847 | 2.2673157 | 0 |
| 1724716620 | 2.271735 | -0 | -0.21 | 2.2769991 | 2.28744 | 2.2676935 | 0 |
| 1724630220 | 2.276605 | 0.01 | 0.22 | 2.2715574 | 2.2772411 | 2.2707568 | 0 |
| 1724543820 | 2.2715574 | -0 | -0.16 | 2.2751879 | 2.2854375 | 2.2715511 | 0 |
| 1724457420 | 2.2751879 | -0.04 | -1.52 | 2.310525 | 2.3102752 | 2.2693816 | 0 |
| 1724371020 | 2.310235 | 0.02 | 0.90 | 2.289485 | 2.3158849 | 2.2935941 | 0 |
| 1724284620 | 2.2896526 | 0 | 0.15 | 2.28607 | 2.303105 | 2.2829432 | 0 |
| 1724198220 | 2.2861937 | 0.01 | 0.56 | 2.273635 | 2.296418 | 2.2735063 | 0 |
| 1724111820 | 2.27346 | -0.02 | -0.77 | 2.29107 | 2.2959012 | 2.2684471 | 0 |
| 1724025420 | 2.2910883 | -0 | -0.03 | 2.291751 | 2.2956998 | 2.2902294 | 0 |
| 1723939020 | 2.291751 | -0 | -0.01 | 2.2919876 | 2.291751 | 2.291751 | 0 |
| 1723852620 | 2.2919876 | -0.02 | -0.68 | 2.307535 | 2.3080084 | 2.2895998 | 0 |
| 1723766220 | 2.3075879 | -0.01 | -0.48 | 2.3193283 | 2.3228165 | 2.3050799 | 0 |
| 1723679820 | 2.3187937 | -0.01 | -0.27 | 2.32516 | 2.328895 | 2.31325 | 0 |
| 1723593420 | 2.3250611 | -0.02 | -0.73 | 2.34187 | 2.3447961 | 2.323125 | 0 |
| 1723507020 | 2.3420869 | -0.01 | -0.25 | 2.3477867 | 2.3488 | 2.3334776 | 0 |
| 1723420620 | 2.347925 | -0 | -0.15 | 2.3513795 | 2.3514772 | 2.346115 | 0 |
| 1723334220 | 2.3513795 | 0 | 0.02 | 2.3509295 | 2.3513795 | 2.3475342 | 0 |
| 1723247820 | 2.3509295 | -0 | -0.18 | 2.35514 | 2.3553 | 2.3445459 | 0 |
| 1723161420 | 2.3551405 | -0.01 | -0.29 | 2.3611891 | 2.3678373 | 2.35261 | 0 |
| 1723075020 | 2.3621075 | -0.01 | -0.46 | 2.3729964 | 2.3688012 | 2.343871 | 0 |
| 1722988620 | 2.3731 | 0 | 0.08 | 2.3709904 | 2.384901 | 2.3653496 | 0 |
| 1722902220 | 2.3711121 | 0.02 | 0.85 | 2.351445 | 2.4013908 | 2.360255 | 0 |
| 1722815820 | 2.3511099 | 0.01 | 0.52 | 2.3388985 | 2.3593574 | 2.3291813 | 0 |
| 1722729420 | 2.3388985 | 0 | 0.03 | 2.34119 | 2.34119 | 2.3388985 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
