New Zealand Dollar vs Hong Hong Dollar (NZDHKD)
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 | 0.1002553 | 2.07640359482 | 4.8283147 | 4.932 | 4.8127367 | 0 | 0 | FX |
| 4 | 0.09066 | 1.87394970142 | 4.83791 | 4.932 | 4.762375 | 0 | 0 | FX |
| 12 | 0.1902015 | 4.01407151006 | 4.7383685 | 4.932 | 4.548115 | 0 | 0 | FX |
| 26 | 0.263168 | 5.64084295415 | 4.665402 | 4.932 | 4.548115 | 0 | 0 | FX |
| 52 | 0.270375 | 5.8042868536 | 4.658195 | 4.9886 | 4.5171 | 0 | 0 | FX |
| 156 | -0.5712675 | -10.3869887065 | 5.4998375 | 5.6135 | 1.2095194 | 0 | 0 | FX |
| 260 | -0.00843 | -0.170751468503 | 4.937 | 5.7883193 | 1.2095194 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727135820 | 4.87942 | 0.02 | 0.44 | 4.8574182 | 4.8903 | 4.8471 | 0 |
| 1727049420 | 4.85799 | -0 | -0.03 | 4.8596015 | 4.8637814 | 4.8512472 | 0 |
| 1726963020 | 4.8596015 | 0 | 0.06 | 4.8596015 | 4.8604956 | 4.8596015 | 0 |
| 1726876620 | 4.8568719 | -0 | -0.08 | 4.86132 | 4.8777153 | 4.8219 | 0 |
| 1726790220 | 4.86076 | 0.02 | 0.46 | 4.840385 | 4.886 | 4.835149 | 0 |
| 1726703820 | 4.8387431 | 0.01 | 0.24 | 4.8257761 | 4.8839 | 4.8217325 | 0 |
| 1726617420 | 4.8269182 | -0 | -0.02 | 4.8283147 | 4.8404 | 4.8127367 | 0 |
| 1726531020 | 4.828075 | 0.02 | 0.45 | 4.806375 | 4.8353742 | 4.8109 | 0 |
| 1726444620 | 4.80637 | 0.01 | 0.17 | 4.8090299 | 4.819604 | 4.7991165 | 0 |
| 1726358220 | 4.7981999 | 0 | 0.00 | 4.7981999 | 4.7981999 | 4.7981999 | 0 |
| 1726271820 | 4.7981999 | -0.03 | -0.60 | 4.827 | 4.8285 | 4.7860775 | 0 |
| 1726185420 | 4.82703 | 0.05 | 0.96 | 4.78215 | 4.8291753 | 4.7743 | 0 |
| 1726099020 | 4.78123 | -0.01 | -0.29 | 4.795705 | 4.800925 | 4.7623749 | 0 |
| 1726012620 | 4.79496 | 0.01 | 0.14 | 4.78879 | 4.8083 | 4.7846642 | 0 |
| 1725926220 | 4.7884677 | -0.02 | -0.46 | 4.80966 | 4.8147147 | 4.775345 | 0 |
| 1725839820 | 4.810595 | 0 | 0.00 | 4.8211311 | 4.8211311 | 4.8041045 | 0 |
| 1725753420 | 4.810364 | -0 | -0.07 | 4.8180451 | 4.8211311 | 4.810364 | 0 |
| 1725667020 | 4.813881 | -0.04 | -0.76 | 4.8505179 | 4.8735 | 4.7988822 | 0 |
| 1725580620 | 4.8507619 | 0.03 | 0.58 | 4.8221201 | 4.8612358 | 4.8291536 | 0 |
| 1725494220 | 4.8226253 | -0 | -0.05 | 4.8242025 | 4.8557962 | 4.8132744 | 0 |
| 1725407820 | 4.8248 | -0.03 | -0.67 | 4.8576273 | 4.8422292 | 4.8075827 | 0 |
| 1725321420 | 4.85731 | -0.01 | -0.30 | 4.87086 | 4.8979 | 4.8500409 | 0 |
| 1725235020 | 4.8721265 | 0 | 0.00 | 4.8721265 | 4.8721265 | 4.8721265 | 0 |
| 1725148620 | 4.8721265 | 0 | 0.00 | 4.8721265 | 4.8721265 | 4.8721265 | 0 |
| 1725062220 | 4.8721265 | -0.01 | -0.23 | 4.883445 | 4.8888285 | 4.8579 | 0 |
| 1724975820 | 4.8836 | 0.01 | 0.22 | 4.8737 | 4.9127884 | 4.870337 | 0 |
| 1724889420 | 4.8728 | 0 | 0.03 | 4.87035 | 4.8771693 | 4.8545305 | 0 |
| 1724803020 | 4.8714074 | 0.03 | 0.68 | 4.83791 | 4.8814 | 4.8451 | 0 |
| 1724716620 | 4.8383931 | -0.01 | -0.29 | 4.8523006 | 4.8484713 | 4.8311 | 0 |
| 1724630220 | 4.8524588 | -0.01 | -0.19 | 4.8612468 | 4.8618067 | 4.8456051 | 0 |
| 1724543820 | 4.8618067 | 0.01 | 0.17 | 4.8322794 | 4.8618067 | 4.8322794 | 0 |
| 1724457420 | 4.8535595 | 0.06 | 1.33 | 4.7888374 | 4.8636 | 4.7935571 | 0 |
| 1724371020 | 4.789687 | -0.01 | -0.25 | 4.801725 | 4.8094127 | 4.764 | 0 |
| 1724284620 | 4.801788 | 0.01 | 0.15 | 4.794446 | 4.8181666 | 4.7783652 | 0 |
| 1724198220 | 4.7945418 | 0.03 | 0.62 | 4.7646487 | 4.817 | 4.7631534 | 0 |
| 1724111820 | 4.7649 | 0.04 | 0.93 | 4.7215999 | 4.7662803 | 4.7267 | 0 |
| 1724025420 | 4.7208 | 0.02 | 0.33 | 4.711062 | 4.7238035 | 4.7054431 | 0 |
| 1723939020 | 4.7054431 | -0.01 | -0.27 | 4.7054431 | 4.7054431 | 4.7054431 | 0 |
| 1723852620 | 4.7181795 | 0.06 | 1.19 | 4.6626 | 4.7222 | 4.6825554 | 0 |
| 1723766220 | 4.6627891 | -0.01 | -0.27 | 4.674015 | 4.6888645 | 4.657945 | 0 |
| 1723679820 | 4.67523 | -0.06 | -1.25 | 4.734366 | 4.6999 | 4.669587 | 0 |
| 1723593420 | 4.734515 | 0.04 | 0.88 | 4.6941242 | 4.7381386 | 4.6952 | 0 |
| 1723507020 | 4.6933999 | 0.02 | 0.39 | 4.6728954 | 4.7037 | 4.6839 | 0 |
| 1723420620 | 4.6751235 | 0 | 0.07 | 4.6755501 | 4.6888898 | 4.6699637 | 0 |
| 1723334220 | 4.6716245 | -0.01 | -0.13 | 4.672832 | 4.6775361 | 4.6716245 | 0 |
| 1723247820 | 4.6775361 | -0 | -0.09 | 4.680545 | 4.7058 | 4.6741297 | 0 |
| 1723161420 | 4.6816249 | 0.02 | 0.36 | 4.6660365 | 4.6939393 | 4.6586529 | 0 |
| 1723075020 | 4.6646171 | 0.01 | 0.27 | 4.6560982 | 4.6988123 | 4.6529242 | 0 |
| 1722988620 | 4.6518366 | 0.02 | 0.34 | 4.637095 | 4.6712 | 4.608035 | 0 |
| 1722902220 | 4.6359889 | -0.01 | -0.12 | 4.640955 | 4.6577 | 4.548115 | 0 |
| 1722815820 | 4.641355 | -0.01 | -0.22 | 4.6158507 | 4.6568047 | 4.6158507 | 0 |
| 1722729420 | 4.6516694 | 0 | 0.05 | 4.6158507 | 4.6516694 | 4.6158507 | 0 |
| 1722643020 | 4.6492578 | 0.01 | 0.21 | 4.637545 | 4.6729357 | 4.6404 | 0 |
| 1722556620 | 4.6394 | -0.01 | -0.22 | 4.649845 | 4.674292 | 4.6378 | 0 |
| 1722470220 | 4.6495749 | 0.04 | 0.84 | 4.6117254 | 4.6581 | 4.6062 | 0 |
| 1722383820 | 4.6106999 | 0.02 | 0.43 | 4.58979 | 4.6179 | 4.5958 | 0 |
| 1722297420 | 4.591 | -0.01 | -0.13 | 4.596795 | 4.6058203 | 4.5747 | 0 |
| 1722211020 | 4.59694 | -0 | -0.07 | 4.6016908 | 4.608326 | 4.595515 | 0 |
| 1722124620 | 4.6003527 | 0 | 0.08 | 4.5900128 | 4.6003527 | 4.5900128 | 0 |
| 1722038220 | 4.5967 | -0 | -0.02 | 4.5965 | 4.6110739 | 4.5885999 | 0 |
| 1721951820 | 4.59749 | -0.03 | -0.66 | 4.6279182 | 4.6265 | 4.5907532 | 0 |
| 1721865420 | 4.6281252 | -0.02 | -0.43 | 4.647935 | 4.647057 | 4.6137788 | 0 |
| 1721779020 | 4.648045 | -0.02 | -0.39 | 4.665585 | 4.6613 | 4.6418245 | 0 |
| 1721692620 | 4.6662 | -0.03 | -0.68 | 4.704063 | 4.6886454 | 4.6616 | 0 |
| 1721606220 | 4.6983 | 0 | 0.00 | 4.6983 | 4.6983 | 4.6983 | 0 |
| 1721519820 | 4.6983 | 0 | 0.00 | 4.6983 | 4.6983 | 4.6983 | 0 |
| 1721433420 | 4.6983 | -0.02 | -0.46 | 4.7192458 | 4.717205 | 4.6899 | 0 |
| 1721347020 | 4.720044 | -0.03 | -0.56 | 4.7481422 | 4.7506 | 4.719 | 0 |
| 1721260620 | 4.7467174 | 0.01 | 0.18 | 4.7396769 | 4.7610849 | 4.7345 | 0 |
| 1721174220 | 4.7380921 | -0.01 | -0.11 | 4.7443 | 4.741 | 4.7112299 | 0 |
| 1721087820 | 4.743455 | -0.01 | -0.30 | 4.759185 | 4.7650089 | 4.7389 | 0 |
| 1721001420 | 4.7579 | -0.02 | -0.37 | 4.7657641 | 4.7756291 | 4.7563 | 0 |
| 1720915020 | 4.7756291 | 0 | 0.00 | 4.7657641 | 4.7756291 | 4.7657641 | 0 |
| 1720828620 | 4.7756291 | 0.02 | 0.36 | 4.7584267 | 4.7836999 | 4.7568463 | 0 |
| 1720742220 | 4.7583202 | 0 | 0.06 | 4.754775 | 4.7902347 | 4.7485 | 0 |
| 1720655820 | 4.7553 | -0.03 | -0.64 | 4.786355 | 4.7628 | 4.7375 | 0 |
| 1720569420 | 4.7859119 | -0 | -0.05 | 4.788325 | 4.7935435 | 4.7745 | 0 |
| 1720483020 | 4.7881627 | -0.01 | -0.21 | 4.797255 | 4.8042583 | 4.7761708 | 0 |
| 1720396620 | 4.79805 | 0.01 | 0.17 | 4.7812588 | 4.8084803 | 4.7771022 | 0 |
| 1720310220 | 4.789798 | 0 | 0.04 | 4.789798 | 4.789798 | 4.7812588 | 0 |
| 1720223820 | 4.7877057 | 0.01 | 0.29 | 4.7741347 | 4.8058 | 4.77056 | 0 |
| 1720137420 | 4.773865 | 0 | 0.10 | 4.7697386 | 4.7827859 | 4.768033 | 0 |
| 1720051020 | 4.76919 | 0.02 | 0.36 | 4.7521558 | 4.7881042 | 4.7406 | 0 |
| 1719964620 | 4.75196 | 0.01 | 0.30 | 4.7383685 | 4.7548434 | 4.7240532 | 0 |
| 1719878220 | 4.7377639 | -0.02 | -0.52 | 4.762185 | 4.7717241 | 4.7367 | 0 |
| 1719791820 | 4.76234 | 0.01 | 0.16 | 4.7512355 | 4.7688423 | 4.7501562 | 0 |
| 1719705420 | 4.7548423 | 0 | 0.00 | 4.7548423 | 4.7548423 | 4.7548423 | 0 |
| 1719619020 | 4.7548423 | 0 | 0.08 | 4.750755 | 4.7672393 | 4.7286 | 0 |
| 1719532620 | 4.751075 | 0 | 0.08 | 4.747365 | 4.7705 | 4.7472 | 0 |
| 1719446220 | 4.74748 | -0.03 | -0.64 | 4.7775 | 4.781 | 4.7424603 | 0 |
| 1719359820 | 4.77791 | -0 | -0.01 | 4.778395 | 4.7884 | 4.7687 | 0 |
| 1719273420 | 4.7784382 | 0.01 | 0.21 | 4.7697719 | 4.7949487 | 4.7682 | 0 |
| 1719187020 | 4.76847 | -0 | -0.03 | 4.7693347 | 4.7774184 | 4.7674058 | 0 |
| 1719100620 | 4.7696747 | -0 | -0.10 | 4.7634451 | 4.7696748 | 4.7634451 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
