GBP/HKD (GBPHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
As of 09:29AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.7570 | 9.7960 | 9.7480 | 9.7940 | 9.7940 | - |
| 24 Apr 2024 | 9.7563 | 9.7657 | 9.7289 | 9.7565 | 9.7565 | - |
| 23 Apr 2024 | 9.6764 | 9.7608 | 9.6639 | 9.6764 | 9.6764 | - |
| 22 Apr 2024 | 9.6914 | 9.7065 | 9.6387 | 9.6914 | 9.6914 | - |
| 19 Apr 2024 | 9.7379 | 9.7666 | 9.7001 | 9.7388 | 9.7388 | - |
| 18 Apr 2024 | 9.7504 | 9.7747 | 9.7405 | 9.7506 | 9.7506 | - |
| 17 Apr 2024 | 9.7353 | 9.7744 | 9.7242 | 9.7347 | 9.7347 | - |
| 16 Apr 2024 | 9.7438 | 9.7650 | 9.7134 | 9.7437 | 9.7437 | - |
| 15 Apr 2024 | 9.7647 | 9.7844 | 9.7427 | 9.7667 | 9.7667 | - |
| 12 Apr 2024 | 9.8377 | 9.8417 | 9.7395 | 9.8391 | 9.8391 | - |
| 11 Apr 2024 | 9.8222 | 9.8540 | 9.8048 | 9.8225 | 9.8225 | - |
| 10 Apr 2024 | 9.9253 | 9.9506 | 9.8202 | 9.9264 | 9.9264 | - |
| 09 Apr 2024 | 9.9123 | 9.9508 | 9.9059 | 9.9129 | 9.9129 | - |
| 08 Apr 2024 | 9.8826 | 9.9102 | 9.8754 | 9.8840 | 9.8840 | - |
| 05 Apr 2024 | 9.8944 | 9.9005 | 9.8440 | 9.8948 | 9.8948 | - |
| 04 Apr 2024 | 9.9052 | 9.9273 | 9.8987 | 9.9037 | 9.9037 | - |
| 03 Apr 2024 | 9.8450 | 9.8914 | 9.8349 | 9.8447 | 9.8447 | - |
| 02 Apr 2024 | 9.8174 | 9.8467 | 9.8118 | 9.8173 | 9.8173 | - |
| 01 Apr 2024 | 9.8893 | 9.8931 | 9.8123 | 9.8887 | 9.8887 | - |
| 29 Mar 2024 | 9.8772 | 9.8968 | 9.8673 | 9.8791 | 9.8791 | - |
| 28 Mar 2024 | 9.8704 | 9.8979 | 9.8463 | 9.8702 | 9.8702 | - |
| 27 Mar 2024 | 9.8785 | 9.8865 | 9.8613 | 9.8784 | 9.8784 | - |
| 26 Mar 2024 | 9.8831 | 9.9092 | 9.8767 | 9.8834 | 9.8834 | - |
| 25 Mar 2024 | 9.8588 | 9.8942 | 9.8509 | 9.8588 | 9.8588 | - |
| 22 Mar 2024 | 9.9010 | 9.9117 | 9.8333 | 9.9013 | 9.9013 | - |
| 21 Mar 2024 | 10.0100 | 10.0129 | 9.9001 | 10.0111 | 10.0111 | - |
| 20 Mar 2024 | 9.9481 | 9.9573 | 9.9225 | 9.9482 | 9.9482 | - |
| 19 Mar 2024 | 9.9513 | 9.9538 | 9.9083 | 9.9502 | 9.9502 | - |
| 18 Mar 2024 | 9.9574 | 9.9667 | 9.9474 | 9.9574 | 9.9574 | - |
| 15 Mar 2024 | 9.9693 | 9.9794 | 9.9571 | 9.9696 | 9.9696 | - |
| 14 Mar 2024 | 10.0141 | 10.0288 | 9.9589 | 10.0142 | 10.0142 | - |
| 13 Mar 2024 | 10.0112 | 10.0197 | 9.9945 | 10.0110 | 10.0110 | - |
| 12 Mar 2024 | 10.0253 | 10.0309 | 9.9742 | 10.0261 | 10.0261 | - |
| 11 Mar 2024 | 10.0532 | 10.0572 | 10.0062 | 10.0525 | 10.0525 | - |
| 08 Mar 2024 | 10.0204 | 10.0797 | 10.0105 | 10.0202 | 10.0202 | - |
| 07 Mar 2024 | 9.9642 | 10.0095 | 9.9512 | 9.9632 | 9.9632 | - |
| 06 Mar 2024 | 9.9399 | 9.9839 | 9.9283 | 9.9395 | 9.9395 | - |
| 05 Mar 2024 | 9.9283 | 9.9609 | 9.9137 | 9.9286 | 9.9286 | - |
| 04 Mar 2024 | 9.9108 | 9.9415 | 9.9063 | 9.9103 | 9.9103 | - |
| 01 Mar 2024 | 9.8851 | 9.9077 | 9.8639 | 9.8825 | 9.8825 | - |
| 29 Feb 2024 | 9.9105 | 9.9262 | 9.8862 | 9.9094 | 9.9094 | - |
| 28 Feb 2024 | 9.9209 | 9.9254 | 9.8805 | 9.9214 | 9.9214 | - |
| 27 Feb 2024 | 9.9236 | 9.9332 | 9.9067 | 9.9234 | 9.9234 | - |
| 26 Feb 2024 | 9.9128 | 9.9350 | 9.9029 | 9.9140 | 9.9140 | - |
| 23 Feb 2024 | 9.9031 | 9.9360 | 9.8949 | 9.9049 | 9.9049 | - |
| 22 Feb 2024 | 9.8834 | 9.9401 | 9.8646 | 9.8828 | 9.8828 | - |
| 21 Feb 2024 | 9.8733 | 9.8820 | 9.8561 | 9.8739 | 9.8739 | - |
| 20 Feb 2024 | 9.8437 | 9.9064 | 9.8393 | 9.8430 | 9.8430 | - |
| 19 Feb 2024 | 9.8620 | 9.8770 | 9.8409 | 9.8618 | 9.8618 | - |
| 16 Feb 2024 | 9.8516 | 9.8561 | 9.8199 | 9.8519 | 9.8519 | - |
| 15 Feb 2024 | 9.8252 | 9.8494 | 9.8070 | 9.8248 | 9.8248 | - |
| 14 Feb 2024 | 9.8432 | 9.8575 | 9.8009 | 9.8448 | 9.8448 | - |
| 13 Feb 2024 | 9.8701 | 9.9141 | 9.8338 | 9.8696 | 9.8696 | - |
| 12 Feb 2024 | 9.8809 | 9.8950 | 9.8579 | 9.8808 | 9.8808 | - |
| 09 Feb 2024 | 9.8699 | 9.8851 | 9.8535 | 9.8697 | 9.8697 | - |
| 08 Feb 2024 | 9.8716 | 9.8845 | 9.8334 | 9.8714 | 9.8714 | - |
| 07 Feb 2024 | 9.8578 | 9.8841 | 9.8518 | 9.8602 | 9.8602 | - |
| 06 Feb 2024 | 9.8024 | 9.8518 | 9.8024 | 9.8026 | 9.8026 | - |
| 05 Feb 2024 | 9.8672 | 9.8777 | 9.7921 | 9.8710 | 9.8710 | - |
| 02 Feb 2024 | 9.9668 | 9.9853 | 9.8713 | 9.9669 | 9.9669 | - |
| 01 Feb 2024 | 9.9109 | 9.9495 | 9.8732 | 9.9092 | 9.9092 | - |
| 31 Jan 2024 | 9.9229 | 9.9672 | 9.9018 | 9.9231 | 9.9231 | - |
| 30 Jan 2024 | 9.9331 | 9.9383 | 9.8812 | 9.9320 | 9.9320 | - |
| 29 Jan 2024 | 9.9196 | 9.9382 | 9.8937 | 9.9198 | 9.9198 | - |
| 26 Jan 2024 | 9.9333 | 9.9663 | 9.9059 | 9.9342 | 9.9342 | - |
| 25 Jan 2024 | 9.9416 | 9.9584 | 9.9221 | 9.9414 | 9.9414 | - |
| 24 Jan 2024 | 9.9267 | 9.9858 | 9.9240 | 9.9259 | 9.9259 | - |
| 23 Jan 2024 | 9.9332 | 9.9694 | 9.8978 | 9.9322 | 9.9322 | - |
| 22 Jan 2024 | 9.9272 | 9.9528 | 9.9182 | 9.9269 | 9.9269 | - |
| 19 Jan 2024 | 9.9412 | 9.9443 | 9.9005 | 9.9401 | 9.9401 | - |
| 18 Jan 2024 | 9.9158 | 9.9325 | 9.8940 | 9.9153 | 9.9153 | - |
| 17 Jan 2024 | 9.8904 | 9.9303 | 9.8557 | 9.8901 | 9.8901 | - |
| 16 Jan 2024 | 9.9474 | 9.9474 | 9.8737 | 9.9464 | 9.9464 | - |
| 15 Jan 2024 | 9.9590 | 9.9626 | 9.9425 | 9.9590 | 9.9590 | - |
| 12 Jan 2024 | 9.9892 | 9.9975 | 9.9493 | 9.9873 | 9.9873 | - |
| 11 Jan 2024 | 9.9648 | 9.9839 | 9.9205 | 9.9657 | 9.9657 | - |
| 10 Jan 2024 | 9.9356 | 9.9611 | 9.9201 | 9.9341 | 9.9341 | - |
| 09 Jan 2024 | 9.9455 | 9.9668 | 9.9183 | 9.9466 | 9.9466 | - |
| 08 Jan 2024 | 9.9328 | 9.9638 | 9.8949 | 9.9334 | 9.9334 | - |
| 05 Jan 2024 | 9.9019 | 9.9712 | 9.8504 | 9.9035 | 9.9035 | - |
| 04 Jan 2024 | 9.8936 | 9.9387 | 9.8822 | 9.8937 | 9.8937 | - |
| 03 Jan 2024 | 9.8640 | 9.8815 | 9.8494 | 9.8641 | 9.8641 | - |
| 02 Jan 2024 | 9.9394 | 9.9686 | 9.8551 | 9.9392 | 9.9392 | - |
| 01 Jan 2024 | 9.9419 | 9.9561 | 9.9262 | 9.9495 | 9.9495 | - |
| 29 Dec 2023 | 9.9477 | 9.9791 | 9.9203 | 9.9458 | 9.9458 | - |
| 28 Dec 2023 | 9.9960 | 10.0202 | 9.9543 | 9.9957 | 9.9957 | - |
| 27 Dec 2023 | 9.9352 | 9.9967 | 9.9185 | 9.9345 | 9.9345 | - |
| 26 Dec 2023 | 9.9209 | 9.9338 | 9.9051 | 9.9225 | 9.9225 | - |
| 25 Dec 2023 | 9.9345 | 9.9424 | 9.9064 | 9.9244 | 9.9244 | - |
| 22 Dec 2023 | 9.9050 | 9.9583 | 9.9025 | 9.9052 | 9.9052 | - |
| 21 Dec 2023 | 9.8680 | 9.9103 | 9.8488 | 9.8673 | 9.8673 | - |
| 20 Dec 2023 | 9.9277 | 9.9309 | 9.8611 | 9.9289 | 9.9289 | - |
| 19 Dec 2023 | 9.8619 | 9.9516 | 9.8584 | 9.8606 | 9.8606 | - |
| 18 Dec 2023 | 9.8869 | 9.9081 | 9.8465 | 9.8861 | 9.8861 | - |
| 15 Dec 2023 | 9.9689 | 9.9833 | 9.9009 | 9.9679 | 9.9679 | - |
| 14 Dec 2023 | 9.8587 | 9.9774 | 9.8490 | 9.8580 | 9.8580 | - |
| 13 Dec 2023 | 9.8146 | 9.8157 | 9.7696 | 9.8153 | 9.8153 | - |
| 12 Dec 2023 | 9.7984 | 9.8442 | 9.7762 | 9.7985 | 9.7985 | - |
| 11 Dec 2023 | 9.8056 | 9.8276 | 9.7867 | 9.8035 | 9.8035 | - |
| 08 Dec 2023 | 9.8334 | 9.8452 | 9.7683 | 9.8317 | 9.8317 | - |
| *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.