UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,314.10 +3.10 (+0.13%) DOW
38,252.39 +349.10 (+0.92%) Bitcoin GBP
47,193.30 +691.70 (+1.49%)
DKK/HKD (DKKHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
As of 08:24PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.1211 | 1.1221 | 1.1165 | 1.1215 | 1.1215 | - |
| 01 May 2024 | 1.1187 | 1.1211 | 1.1168 | 1.1187 | 1.1187 | - |
| 30 Apr 2024 | 1.1240 | 1.1257 | 1.1201 | 1.1243 | 1.1243 | - |
| 29 Apr 2024 | 1.1237 | 1.1260 | 1.1218 | 1.1237 | 1.1237 | - |
| 26 Apr 2024 | 1.1258 | 1.1287 | 1.1203 | 1.1260 | 1.1260 | - |
| 25 Apr 2024 | 1.1233 | 1.1262 | 1.1209 | 1.1233 | 1.1233 | - |
| 24 Apr 2024 | 1.1238 | 1.1251 | 1.1214 | 1.1238 | 1.1238 | - |
| 23 Apr 2024 | 1.1188 | 1.1250 | 1.1174 | 1.1188 | 1.1188 | - |
| 22 Apr 2024 | 1.1188 | 1.1202 | 1.1158 | 1.1186 | 1.1186 | - |
| 19 Apr 2024 | 1.1171 | 1.1206 | 1.1134 | 1.1172 | 1.1172 | - |
| 18 Apr 2024 | 1.1197 | 1.1219 | 1.1176 | 1.1196 | 1.1196 | - |
| 17 Apr 2024 | 1.1149 | 1.1181 | 1.1134 | 1.1148 | 1.1148 | - |
| 16 Apr 2024 | 1.1149 | 1.1183 | 1.1124 | 1.1149 | 1.1149 | - |
| 15 Apr 2024 | 1.1184 | 1.1196 | 1.1147 | 1.1186 | 1.1186 | - |
| 12 Apr 2024 | 1.1269 | 1.1271 | 1.1159 | 1.1270 | 1.1270 | - |
| 11 Apr 2024 | 1.1282 | 1.1297 | 1.1242 | 1.1282 | 1.1282 | - |
| 10 Apr 2024 | 1.1399 | 1.1409 | 1.1273 | 1.1399 | 1.1399 | - |
| 09 Apr 2024 | 1.1405 | 1.1426 | 1.1390 | 1.1405 | 1.1405 | - |
| 08 Apr 2024 | 1.1367 | 1.1400 | 1.1359 | 1.1368 | 1.1368 | - |
| 05 Apr 2024 | 1.1373 | 1.1384 | 1.1326 | 1.1373 | 1.1373 | - |
| 04 Apr 2024 | 1.1376 | 1.1414 | 1.1371 | 1.1375 | 1.1375 | - |
| 03 Apr 2024 | 1.1303 | 1.1368 | 1.1296 | 1.1303 | 1.1303 | - |
| 02 Apr 2024 | 1.1265 | 1.1315 | 1.1251 | 1.1264 | 1.1264 | - |
| 01 Apr 2024 | 1.1324 | 1.1330 | 1.1259 | 1.1323 | 1.1323 | - |
| 29 Mar 2024 | 1.1322 | 1.1332 | 1.1295 | 1.1321 | 1.1321 | - |
| 28 Mar 2024 | 1.1341 | 1.1360 | 1.1303 | 1.1340 | 1.1340 | - |
| 27 Mar 2024 | 1.1360 | 1.1368 | 1.1337 | 1.1358 | 1.1358 | - |
| 26 Mar 2024 | 1.1366 | 1.1396 | 1.1355 | 1.1368 | 1.1368 | - |
| 25 Mar 2024 | 1.1344 | 1.1369 | 1.1332 | 1.1396 | 1.1396 | - |
| 22 Mar 2024 | 1.1388 | 1.1395 | 1.1329 | 1.1387 | 1.1387 | - |
| 21 Mar 2024 | 1.1470 | 1.1474 | 1.1383 | 1.1472 | 1.1472 | - |
| 20 Mar 2024 | 1.1393 | 1.1404 | 1.1367 | 1.1394 | 1.1394 | - |
| 19 Mar 2024 | 1.1401 | 1.1407 | 1.1365 | 1.1401 | 1.1401 | - |
| 18 Mar 2024 | 1.1415 | 1.1435 | 1.1410 | 1.1414 | 1.1414 | - |
| 15 Mar 2024 | 1.1417 | 1.1433 | 1.1404 | 1.1418 | 1.1418 | - |
| 14 Mar 2024 | 1.1490 | 1.1491 | 1.1416 | 1.1488 | 1.1488 | - |
| 13 Mar 2024 | 1.1464 | 1.1484 | 1.1456 | 1.1464 | 1.1464 | - |
| 12 Mar 2024 | 1.1466 | 1.1478 | 1.1439 | 1.1466 | 1.1466 | - |
| 11 Mar 2024 | 1.1479 | 1.1483 | 1.1445 | 1.1479 | 1.1479 | - |
| 08 Mar 2024 | 1.1488 | 1.1513 | 1.1459 | 1.1487 | 1.1487 | - |
| 07 Mar 2024 | 1.1438 | 1.1479 | 1.1402 | 1.1438 | 1.1438 | - |
| 06 Mar 2024 | 1.1394 | 1.1456 | 1.1378 | 1.1394 | 1.1394 | - |
| 05 Mar 2024 | 1.1393 | 1.1412 | 1.1376 | 1.1394 | 1.1394 | - |
| 04 Mar 2024 | 1.1385 | 1.1407 | 1.1378 | 1.1386 | 1.1386 | - |
| 01 Mar 2024 | 1.1346 | 1.1386 | 1.1340 | 1.1346 | 1.1346 | - |
| 29 Feb 2024 | 1.1382 | 1.1399 | 1.1347 | 1.1379 | 1.1379 | - |
| 28 Feb 2024 | 1.1377 | 1.1387 | 1.1338 | 1.1379 | 1.1379 | - |
| 27 Feb 2024 | 1.1388 | 1.1404 | 1.1371 | 1.1388 | 1.1388 | - |
| 26 Feb 2024 | 1.1355 | 1.1396 | 1.1347 | 1.1356 | 1.1356 | - |
| 23 Feb 2024 | 1.1359 | 1.1376 | 1.1347 | 1.1359 | 1.1359 | - |
| 22 Feb 2024 | 1.1352 | 1.1421 | 1.1337 | 1.1351 | 1.1351 | - |
| 21 Feb 2024 | 1.1341 | 1.1352 | 1.1321 | 1.1341 | 1.1341 | - |
| 20 Feb 2024 | 1.1305 | 1.1371 | 1.1291 | 1.1304 | 1.1304 | - |
| 19 Feb 2024 | 1.1311 | 1.1318 | 1.1290 | 1.1313 | 1.1313 | - |
| 16 Feb 2024 | 1.1300 | 1.1310 | 1.1262 | 1.1300 | 1.1300 | - |
| 15 Feb 2024 | 1.1255 | 1.1312 | 1.1246 | 1.1254 | 1.1254 | - |
| 14 Feb 2024 | 1.1232 | 1.1259 | 1.1215 | 1.1231 | 1.1231 | - |
| 13 Feb 2024 | 1.1297 | 1.1318 | 1.1224 | 1.1296 | 1.1296 | - |
| 12 Feb 2024 | 1.1325 | 1.1333 | 1.1285 | 1.1325 | 1.1325 | - |
| 09 Feb 2024 | 1.1305 | 1.1326 | 1.1289 | 1.1306 | 1.1306 | - |
| 08 Feb 2024 | 1.1296 | 1.1314 | 1.1267 | 1.1296 | 1.1296 | - |
| 07 Feb 2024 | 1.1279 | 1.1306 | 1.1275 | 1.1280 | 1.1280 | - |
| 06 Feb 2024 | 1.1265 | 1.1286 | 1.1244 | 1.1265 | 1.1265 | - |
| 05 Feb 2024 | 1.1306 | 1.1317 | 1.1246 | 1.1311 | 1.1311 | - |
| 02 Feb 2024 | 1.1407 | 1.1431 | 1.1311 | 1.1407 | 1.1407 | - |
| 01 Feb 2024 | 1.1329 | 1.1399 | 1.1304 | 1.1326 | 1.1326 | - |
| 31 Jan 2024 | 1.1369 | 1.1417 | 1.1334 | 1.1370 | 1.1370 | - |
| 30 Jan 2024 | 1.1356 | 1.1383 | 1.1334 | 1.1356 | 1.1356 | - |
| 29 Jan 2024 | 1.1363 | 1.1374 | 1.1317 | 1.1364 | 1.1364 | - |
| 26 Jan 2024 | 1.1375 | 1.1406 | 1.1334 | 1.1375 | 1.1375 | - |
| 25 Jan 2024 | 1.1407 | 1.1427 | 1.1354 | 1.1408 | 1.1408 | - |
| 24 Jan 2024 | 1.1389 | 1.1462 | 1.1384 | 1.1390 | 1.1390 | - |
| 23 Jan 2024 | 1.1399 | 1.1447 | 1.1351 | 1.1400 | 1.1400 | - |
| 22 Jan 2024 | 1.1415 | 1.1434 | 1.1404 | 1.1415 | 1.1415 | - |
| 19 Jan 2024 | 1.1411 | 1.1423 | 1.1395 | 1.1410 | 1.1410 | - |
| 18 Jan 2024 | 1.1417 | 1.1434 | 1.1377 | 1.1415 | 1.1415 | - |
| 17 Jan 2024 | 1.1414 | 1.1419 | 1.1373 | 1.1414 | 1.1414 | - |
| 16 Jan 2024 | 1.1479 | 1.1479 | 1.1401 | 1.1478 | 1.1478 | - |
| 15 Jan 2024 | 1.1477 | 1.1490 | 1.1464 | 1.1476 | 1.1476 | - |
| 12 Jan 2024 | 1.1513 | 1.1521 | 1.1473 | 1.1509 | 1.1509 | - |
| 11 Jan 2024 | 1.1506 | 1.1524 | 1.1460 | 1.1506 | 1.1506 | - |
| 10 Jan 2024 | 1.1457 | 1.1501 | 1.1449 | 1.1456 | 1.1456 | - |
| 09 Jan 2024 | 1.1460 | 1.1484 | 1.1435 | 1.1460 | 1.1460 | - |
| 08 Jan 2024 | 1.1459 | 1.1491 | 1.1432 | 1.1460 | 1.1460 | - |
| 05 Jan 2024 | 1.1461 | 1.1511 | 1.1391 | 1.1462 | 1.1462 | - |
| 04 Jan 2024 | 1.1435 | 1.1482 | 1.1427 | 1.1435 | 1.1435 | - |
| 03 Jan 2024 | 1.1467 | 1.1489 | 1.1409 | 1.1468 | 1.1468 | - |
| 02 Jan 2024 | 1.1560 | 1.1574 | 1.1469 | 1.1561 | 1.1561 | - |
| 01 Jan 2024 | 1.1562 | 1.1590 | 1.1562 | 1.1559 | 1.1559 | - |
| 29 Dec 2023 | 1.1596 | 1.1622 | 1.1568 | 1.1598 | 1.1598 | - |
| 28 Dec 2023 | 1.1636 | 1.1678 | 1.1607 | 1.1634 | 1.1634 | - |
| 27 Dec 2023 | 1.1563 | 1.1652 | 1.1554 | 1.1563 | 1.1563 | - |
| 26 Dec 2023 | 1.1541 | 1.1563 | 1.1532 | 1.1542 | 1.1542 | - |
| 25 Dec 2023 | 1.1539 | 1.1569 | 1.1515 | 1.1539 | 1.1539 | - |
| 22 Dec 2023 | 1.1526 | 1.1571 | 1.1517 | 1.1527 | 1.1527 | - |
| 21 Dec 2023 | 1.1458 | 1.1519 | 1.1451 | 1.1457 | 1.1457 | - |
| 20 Dec 2023 | 1.1482 | 1.1492 | 1.1447 | 1.1485 | 1.1485 | - |
| 19 Dec 2023 | 1.1422 | 1.1490 | 1.1412 | 1.1421 | 1.1421 | - |
| 18 Dec 2023 | 1.1405 | 1.1434 | 1.1402 | 1.1404 | 1.1404 | - |
| 15 Dec 2023 | 1.1509 | 1.1521 | 1.1408 | 1.1508 | 1.1508 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.