United States Dollar vs Hong Hong Dollar (USDHKD)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0057 | 0.0729912986689 | 7.80915 | 7.81835 | 7.80771 | 0 | 0 | FX |
| 4 | 0.0032 | 0.0409644569329 | 7.81165 | 7.82025 | 7.79985 | 0 | 0 | FX |
| 12 | -0.0229 | -0.292175688176 | 7.83775 | 7.83995 | 7.78565 | 0 | 0 | FX |
| 26 | 0.0024 | 0.0307201966093 | 7.81245 | 7.83995 | 7.78565 | 0 | 0 | FX |
| 52 | -0.007305 | -0.0933885866491 | 7.822155 | 7.84985 | 7.78565 | 0 | 0 | FX |
| 156 | 0.04736 | 0.60972077209 | 7.76749 | 7.859965 | 7.76134 | 0 | 0 | FX |
| 260 | 0.0264 | 0.338963465131 | 7.78845 | 7.859965 | 7.74895 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720223820 | 7.81485 | 0.01 | 0.07 | 7.809045 | 7.81775 | 7.8091 | 0 |
| 1720137420 | 7.80937 | -0 | -0.00 | 7.80939 | 7.81235 | 7.80771 | 0 |
| 1720051020 | 7.8094 | -0 | -0.05 | 7.813465 | 7.81835 | 7.80857 | 0 |
| 1719964620 | 7.81355 | 0 | 0.01 | 7.812305 | 7.81524 | 7.80785 | 0 |
| 1719878220 | 7.81255 | 0 | 0.05 | 7.80879 | 7.81835 | 7.80825 | 0 |
| 1719791820 | 7.808835 | -0 | -0.00 | 7.80915 | 7.80935 | 7.80839 | 0 |
| 1719705420 | 7.80915 | 0 | 0.00 | 7.80915 | 7.80915 | 7.80915 | 0 |
| 1719619020 | 7.80915 | 0 | 0.00 | 7.80895 | 7.81675 | 7.80627 | 0 |
| 1719532620 | 7.80905 | 0 | 0.00 | 7.808665 | 7.81095 | 7.80735 | 0 |
| 1719446220 | 7.80875 | -0 | -0.00 | 7.80885 | 7.81166 | 7.80519 | 0 |
| 1719359820 | 7.80895 | 0 | 0.01 | 7.80802 | 7.82025 | 7.806255 | 0 |
| 1719273420 | 7.80805 | 0 | 0.06 | 7.80472 | 7.81505 | 7.804935 | 0 |
| 1719187020 | 7.80355 | -0 | -0.02 | 7.80515 | 7.80655 | 7.80295 | 0 |
| 1719100620 | 7.80505 | 0 | 0.00 | 7.80505 | 7.80505 | 7.80505 | 0 |
| 1719014220 | 7.80505 | 0 | 0.00 | 7.80523 | 7.80801 | 7.80153 | 0 |
| 1718927820 | 7.804995 | -0 | -0.02 | 7.80636 | 7.81345 | 7.79985 | 0 |
| 1718841420 | 7.80638 | -0 | -0.02 | 7.807485 | 7.80885 | 7.805315 | 0 |
| 1718755020 | 7.807585 | -0 | -0.04 | 7.810505 | 7.81115 | 7.80386 | 0 |
| 1718668620 | 7.81045 | -0 | -0.02 | 7.812415 | 7.8116 | 7.8095 | 0 |
| 1718582220 | 7.81235 | 0 | 0.02 | 7.81055 | 7.81275 | 7.8102 | 0 |
| 1718495820 | 7.81055 | 0 | 0.00 | 7.81055 | 7.81055 | 7.8102 | 0 |
| 1718409420 | 7.81055 | 0 | 0.00 | 7.81053 | 7.81375 | 7.80906 | 0 |
| 1718323020 | 7.810505 | 0 | 0.03 | 7.80845 | 7.81265 | 7.808615 | 0 |
| 1718236620 | 7.808385 | -0 | -0.05 | 7.812285 | 7.811275 | 7.80575 | 0 |
| 1718150220 | 7.81237 | 0 | 0.01 | 7.811675 | 7.81655 | 7.807845 | 0 |
| 1718063820 | 7.81195 | 0 | 0.00 | 7.81395 | 7.814905 | 7.8072 | 0 |
| 1717977420 | 7.81165 | 0 | 0.00 | 7.8116 | 7.81345 | 7.8093 | 0 |
| 1717891020 | 7.81165 | 0 | 0.00 | 7.81165 | 7.81165 | 7.81165 | 0 |
| 1717804620 | 7.81165 | 0 | 0.03 | 7.80955 | 7.81835 | 7.80784 | 0 |
| 1717718220 | 7.8095 | -0 | -0.01 | 7.80999 | 7.81205 | 7.80796 | 0 |
| 1717631820 | 7.81005 | -0 | -0.05 | 7.81367 | 7.814965 | 7.80826 | 0 |
| 1717545420 | 7.81382 | -0.01 | -0.08 | 7.81985 | 7.82085 | 7.81213 | 0 |
| 1717459020 | 7.81995 | 0 | 0.00 | 7.81965 | 7.82545 | 7.818215 | 0 |
| 1717372620 | 7.81975 | 0 | 0.00 | 7.8194 | 7.82115 | 7.8194 | 0 |
| 1717286220 | 7.8194 | -0 | -0.01 | 7.8201 | 7.8201 | 7.8173 | 0 |
| 1717199820 | 7.8201 | 0 | 0.04 | 7.817265 | 7.82675 | 7.78565 | 0 |
| 1717113420 | 7.81725 | 0 | 0.04 | 7.813925 | 7.81935 | 7.81225 | 0 |
| 1717027020 | 7.81394 | 0 | 0.03 | 7.81132 | 7.81508 | 7.81132 | 0 |
| 1716940620 | 7.811285 | 0 | 0.05 | 7.80692 | 7.81295 | 7.80627 | 0 |
| 1716854220 | 7.80715 | -0 | -0.05 | 7.81264 | 7.81175 | 7.80465 | 0 |
| 1716767820 | 7.81105 | 0 | 0.00 | 7.81105 | 7.81105 | 7.81105 | 0 |
| 1716681420 | 7.81105 | 0 | 0.00 | 7.81105 | 7.81105 | 7.81105 | 0 |
| 1716595020 | 7.81105 | 0 | 0.03 | 7.80915 | 7.81475 | 7.80915 | 0 |
| 1716508620 | 7.808905 | 0 | 0.06 | 7.80397 | 7.81135 | 7.80625 | 0 |
| 1716422220 | 7.804 | -0 | -0.01 | 7.80475 | 7.80965 | 7.80235 | 0 |
| 1716335820 | 7.804615 | 0.01 | 0.07 | 7.798715 | 7.80675 | 7.7985 | 0 |
| 1716249420 | 7.7988 | -0 | -0.05 | 7.80265 | 7.80045 | 7.797035 | 0 |
| 1716163020 | 7.80269 | 0 | 0.00 | 7.80265 | 7.80314 | 7.8012 | 0 |
| 1716076620 | 7.80265 | 0 | 0.00 | 7.8023 | 7.80265 | 7.8012 | 0 |
| 1715990220 | 7.8023 | 0 | 0.01 | 7.80145 | 7.8046 | 7.79403 | 0 |
| 1715903820 | 7.80135 | -0.01 | -0.08 | 7.8078 | 7.8094 | 7.800615 | 0 |
| 1715817420 | 7.80785 | -0 | -0.05 | 7.81165 | 7.81245 | 7.806635 | 0 |
| 1715731020 | 7.81165 | -0 | -0.01 | 7.81265 | 7.81475 | 7.81065 | 0 |
| 1715644620 | 7.81245 | -0 | -0.03 | 7.815335 | 7.81515 | 7.81064 | 0 |
| 1715558220 | 7.81505 | 0 | 0.00 | 7.81485 | 7.81535 | 7.8136 | 0 |
| 1715471820 | 7.81485 | 0 | 0.00 | 7.81475 | 7.81485 | 7.8136 | 0 |
| 1715385420 | 7.81475 | 0 | 0.01 | 7.814105 | 7.8178 | 7.81005 | 0 |
| 1715299020 | 7.81415 | -0 | -0.03 | 7.816615 | 7.81835 | 7.805015 | 0 |
| 1715212620 | 7.81665 | -0 | -0.05 | 7.82072 | 7.82405 | 7.8153 | 0 |
| 1715126220 | 7.820725 | 0 | 0.03 | 7.818415 | 7.82975 | 7.81685 | 0 |
| 1715039820 | 7.81827 | 0.01 | 0.10 | 7.81062 | 7.82105 | 7.8129 | 0 |
| 1714953420 | 7.810515 | -0 | -0.03 | 7.8126 | 7.812765 | 7.810235 | 0 |
| 1714867020 | 7.8126 | -0 | -0.00 | 7.81275 | 7.8126 | 7.8123 | 0 |
| 1714780620 | 7.81275 | -0 | -0.02 | 7.814105 | 7.817555 | 7.79875 | 0 |
| 1714694220 | 7.814015 | -0.01 | -0.11 | 7.822225 | 7.8232 | 7.80985 | 0 |
| 1714607820 | 7.82228 | -0 | -0.02 | 7.823615 | 7.826025 | 7.819975 | 0 |
| 1714521420 | 7.82365 | -0 | -0.02 | 7.825445 | 7.83455 | 7.81757 | 0 |
| 1714435020 | 7.82555 | -0 | -0.04 | 7.829045 | 7.82815 | 7.8219 | 0 |
| 1714263180 | 7.82835 | 0 | 0.00 | 7.82835 | 7.82835 | 7.82835 | 0 |
| 1714176780 | 7.82835 | 0 | 0.00 | 7.82835 | 7.82835 | 7.82835 | 0 |
| 1714175820 | 7.82835 | 0 | 0.01 | 7.827645 | 7.83095 | 7.82254 | 0 |
| 1714089420 | 7.82775 | -0 | -0.04 | 7.83075 | 7.83085 | 7.82708 | 0 |
| 1714003020 | 7.83075 | -0 | -0.05 | 7.83455 | 7.83465 | 7.82965 | 0 |
| 1713916620 | 7.834465 | -0 | -0.02 | 7.83591 | 7.83995 | 7.832 | 0 |
| 1713830220 | 7.835855 | 0 | 0.05 | 7.83207 | 7.83745 | 7.832565 | 0 |
| 1713743820 | 7.83218 | 0 | 0.01 | 7.83145 | 7.83315 | 7.83145 | 0 |
| 1713657420 | 7.83145 | 0 | 0.00 | 7.83135 | 7.8315 | 7.83135 | 0 |
| 1713571020 | 7.83135 | -0 | -0.00 | 7.83156 | 7.83405 | 7.829835 | 0 |
| 1713484620 | 7.83155 | 0 | 0.02 | 7.830335 | 7.83251 | 7.829315 | 0 |
| 1713398220 | 7.83025 | -0 | -0.02 | 7.832035 | 7.83505 | 7.829455 | 0 |
| 1713311820 | 7.832045 | 0 | 0.03 | 7.82929 | 7.83455 | 7.826175 | 0 |
| 1713225420 | 7.8294 | -0.01 | -0.11 | 7.837725 | 7.8368 | 7.82713 | 0 |
| 1713139020 | 7.837815 | 0 | 0.01 | 7.83735 | 7.83795 | 7.83682 | 0 |
| 1713052620 | 7.83735 | 0 | 0.00 | 7.83735 | 7.83735 | 7.83735 | 0 |
| 1712966220 | 7.83735 | -0 | -0.01 | 7.83717 | 7.83825 | 7.83455 | 0 |
| 1712879820 | 7.83785 | 0 | 0.03 | 7.83534 | 7.83935 | 7.83429 | 0 |
| 1712793420 | 7.83535 | 0 | 0.06 | 7.830605 | 7.83905 | 7.83195 | 0 |
| 1712707020 | 7.8305 | -0 | -0.02 | 7.83162 | 7.83275 | 7.82735 | 0 |
| 1712620620 | 7.831865 | 0 | 0.04 | 7.82889 | 7.83555 | 7.829165 | 0 |
| 1712534220 | 7.828895 | -0 | -0.01 | 7.82995 | 7.82995 | 7.8286 | 0 |
| 1712447820 | 7.82995 | 0 | 0.00 | 7.82995 | 7.82995 | 7.8286 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
