NZD/HKD (NZDHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
At close: 10:29PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.6572 | 4.7194 | 4.6540 | 4.6941 | 4.6941 | - |
| 03 May 2024 | 4.6602 | 4.7202 | 4.6537 | 4.6589 | 4.6589 | - |
| 02 May 2024 | 4.6368 | 4.6478 | 4.6229 | 4.6369 | 4.6369 | - |
| 01 May 2024 | 4.5982 | 4.6198 | 4.5954 | 4.5988 | 4.5988 | - |
| 30 Apr 2024 | 4.6712 | 4.6751 | 4.6198 | 4.6724 | 4.6724 | - |
| 29 Apr 2024 | 4.6557 | 4.6802 | 4.6514 | 4.6559 | 4.6559 | - |
| 26 Apr 2024 | 4.6624 | 4.6728 | 4.6405 | 4.6634 | 4.6634 | - |
| 25 Apr 2024 | 4.6472 | 4.6699 | 4.6348 | 4.6466 | 4.6466 | - |
| 24 Apr 2024 | 4.6495 | 4.6627 | 4.6363 | 4.6496 | 4.6496 | - |
| 23 Apr 2024 | 4.6392 | 4.6590 | 4.6244 | 4.6386 | 4.6386 | - |
| 22 Apr 2024 | 4.6198 | 4.6432 | 4.6181 | 4.6201 | 4.6201 | - |
| 19 Apr 2024 | 4.6218 | 4.6252 | 4.5835 | 4.6223 | 4.6223 | - |
| 18 Apr 2024 | 4.6301 | 4.6457 | 4.6244 | 4.6293 | 4.6293 | - |
| 17 Apr 2024 | 4.6156 | 4.6338 | 4.6150 | 4.6139 | 4.6139 | - |
| 16 Apr 2024 | 4.6204 | 4.6242 | 4.5966 | 4.6178 | 4.6178 | - |
| 15 Apr 2024 | 4.6583 | 4.6640 | 4.6266 | 4.6592 | 4.6592 | - |
| 12 Apr 2024 | 4.7031 | 4.7097 | 4.6512 | 4.7024 | 4.7024 | - |
| 11 Apr 2024 | 4.6810 | 4.7121 | 4.6760 | 4.6803 | 4.6803 | - |
| 10 Apr 2024 | 4.7487 | 4.7604 | 4.6823 | 4.7492 | 4.7492 | - |
| 09 Apr 2024 | 4.7255 | 4.7573 | 4.7232 | 4.7242 | 4.7242 | - |
| 08 Apr 2024 | 4.7001 | 4.7289 | 4.6971 | 4.6999 | 4.6999 | - |
| 05 Apr 2024 | 4.7179 | 4.7208 | 4.6863 | 4.7184 | 4.7184 | - |
| 04 Apr 2024 | 4.7085 | 4.7323 | 4.7050 | 4.7081 | 4.7081 | - |
| 03 Apr 2024 | 4.6724 | 4.6961 | 4.6573 | 4.6726 | 4.6726 | - |
| 02 Apr 2024 | 4.6574 | 4.6756 | 4.6497 | 4.6570 | 4.6570 | - |
| 01 Apr 2024 | 4.6839 | 4.6894 | 4.6483 | 4.6844 | 4.6844 | - |
| 29 Mar 2024 | 4.6744 | 4.6857 | 4.6696 | 4.6738 | 4.6738 | - |
| 28 Mar 2024 | 4.6855 | 4.6973 | 4.6597 | 4.6873 | 4.6873 | - |
| 27 Mar 2024 | 4.6989 | 4.7022 | 4.6828 | 4.6992 | 4.6992 | - |
| 26 Mar 2024 | 4.6923 | 4.7176 | 4.6882 | 4.6932 | 4.6932 | - |
| 25 Mar 2024 | 4.6850 | 4.7019 | 4.6814 | 4.6843 | 4.6843 | - |
| 22 Mar 2024 | 4.7277 | 4.7322 | 4.6861 | 4.7271 | 4.7271 | - |
| 21 Mar 2024 | 4.7625 | 4.7748 | 4.7253 | 4.7632 | 4.7632 | - |
| 20 Mar 2024 | 4.7301 | 4.7375 | 4.7122 | 4.7310 | 4.7310 | - |
| 19 Mar 2024 | 4.7550 | 4.7565 | 4.7189 | 4.7548 | 4.7548 | - |
| 18 Mar 2024 | 4.7608 | 4.7697 | 4.7532 | 4.7605 | 4.7605 | - |
| 15 Mar 2024 | 4.7899 | 4.7899 | 4.7587 | 4.7907 | 4.7907 | - |
| 14 Mar 2024 | 4.8224 | 4.8298 | 4.7895 | 4.8213 | 4.8213 | - |
| 13 Mar 2024 | 4.8093 | 4.8265 | 4.8069 | 4.8107 | 4.8107 | - |
| 12 Mar 2024 | 4.8254 | 4.8362 | 4.7993 | 4.8258 | 4.8258 | - |
| 11 Mar 2024 | 4.8325 | 4.8340 | 4.8173 | 4.8319 | 4.8319 | - |
| 08 Mar 2024 | 4.8302 | 4.8597 | 4.8196 | 4.8313 | 4.8313 | - |
| 07 Mar 2024 | 4.7945 | 4.8298 | 4.7917 | 4.7934 | 4.7934 | - |
| 06 Mar 2024 | 4.7620 | 4.8060 | 4.7493 | 4.7625 | 4.7625 | - |
| 05 Mar 2024 | 4.7683 | 4.7772 | 4.7486 | 4.7696 | 4.7696 | - |
| 04 Mar 2024 | 4.7776 | 4.7843 | 4.7627 | 4.7777 | 4.7777 | - |
| 01 Mar 2024 | 4.7647 | 4.7839 | 4.7584 | 4.7634 | 4.7634 | - |
| 29 Feb 2024 | 4.7721 | 4.7833 | 4.7558 | 4.7702 | 4.7702 | - |
| 28 Feb 2024 | 4.8267 | 4.8334 | 4.7599 | 4.8272 | 4.8272 | - |
| 27 Feb 2024 | 4.8244 | 4.8320 | 4.8120 | 4.8238 | 4.8238 | - |
| 26 Feb 2024 | 4.8386 | 4.8413 | 4.8216 | 4.8400 | 4.8400 | - |
| 23 Feb 2024 | 4.8449 | 4.8585 | 4.8360 | 4.8454 | 4.8454 | - |
| 22 Feb 2024 | 4.8340 | 4.8634 | 4.8303 | 4.8325 | 4.8325 | - |
| 21 Feb 2024 | 4.8230 | 4.8454 | 4.8206 | 4.8231 | 4.8231 | - |
| 20 Feb 2024 | 4.8029 | 4.8415 | 4.7937 | 4.8030 | 4.8030 | - |
| 19 Feb 2024 | 4.7972 | 4.8113 | 4.7951 | 4.7985 | 4.7985 | - |
| 16 Feb 2024 | 4.7781 | 4.7869 | 4.7612 | 4.7783 | 4.7783 | - |
| 15 Feb 2024 | 4.7605 | 4.7909 | 4.7521 | 4.7607 | 4.7607 | - |
| 14 Feb 2024 | 4.7346 | 4.7604 | 4.7311 | 4.7356 | 4.7356 | - |
| 13 Feb 2024 | 4.7896 | 4.7906 | 4.7345 | 4.7905 | 4.7905 | - |
| 12 Feb 2024 | 4.8070 | 4.8106 | 4.7851 | 4.8065 | 4.8065 | - |
| 09 Feb 2024 | 4.7806 | 4.8125 | 4.7762 | 4.7759 | 4.7759 | - |
| 08 Feb 2024 | 4.7762 | 4.7886 | 4.7546 | 4.7759 | 4.7759 | - |
| 07 Feb 2024 | 4.7677 | 4.7889 | 4.7653 | 4.7703 | 4.7703 | - |
| 06 Feb 2024 | 4.7338 | 4.7529 | 4.7303 | 4.7337 | 4.7337 | - |
| 05 Feb 2024 | 4.7374 | 4.7557 | 4.7236 | 4.7415 | 4.7415 | - |
| 02 Feb 2024 | 4.8047 | 4.8165 | 4.7398 | 4.8049 | 4.8049 | - |
| 01 Feb 2024 | 4.7785 | 4.7992 | 4.7544 | 4.7768 | 4.7768 | - |
| 31 Jan 2024 | 4.7928 | 4.8257 | 4.7750 | 4.7929 | 4.7929 | - |
| 30 Jan 2024 | 4.7919 | 4.8043 | 4.7732 | 4.7925 | 4.7925 | - |
| 29 Jan 2024 | 4.7584 | 4.7817 | 4.7565 | 4.7596 | 4.7596 | - |
| 26 Jan 2024 | 4.7748 | 4.7799 | 4.7595 | 4.7751 | 4.7751 | - |
| 25 Jan 2024 | 4.7728 | 4.7926 | 4.7686 | 4.7744 | 4.7744 | - |
| 24 Jan 2024 | 4.7715 | 4.8065 | 4.7627 | 4.7728 | 4.7728 | - |
| 23 Jan 2024 | 4.7484 | 4.7840 | 4.7447 | 4.7472 | 4.7472 | - |
| 22 Jan 2024 | 4.7821 | 4.7988 | 4.7654 | 4.7818 | 4.7818 | - |
| 19 Jan 2024 | 4.7859 | 4.7908 | 4.7622 | 4.7853 | 4.7853 | - |
| 18 Jan 2024 | 4.7820 | 4.7975 | 4.7670 | 4.7809 | 4.7809 | - |
| 17 Jan 2024 | 4.8057 | 4.8136 | 4.7632 | 4.8049 | 4.8049 | - |
| 16 Jan 2024 | 4.8417 | 4.8417 | 4.8027 | 4.8417 | 4.8417 | - |
| 15 Jan 2024 | 4.8725 | 4.8727 | 4.8371 | 4.8733 | 4.8733 | - |
| 12 Jan 2024 | 4.8797 | 4.9090 | 4.8713 | 4.8782 | 4.8782 | - |
| 11 Jan 2024 | 4.8703 | 4.8927 | 4.8449 | 4.8696 | 4.8696 | - |
| 10 Jan 2024 | 4.8750 | 4.8902 | 4.8613 | 4.8748 | 4.8748 | - |
| 09 Jan 2024 | 4.8785 | 4.8939 | 4.8675 | 4.8793 | 4.8793 | - |
| 08 Jan 2024 | 4.8806 | 4.8884 | 4.8483 | 4.8802 | 4.8802 | - |
| 05 Jan 2024 | 4.8648 | 4.9003 | 4.8279 | 4.8652 | 4.8652 | - |
| 04 Jan 2024 | 4.8805 | 4.9066 | 4.8592 | 4.8794 | 4.8794 | - |
| 03 Jan 2024 | 4.8843 | 4.9029 | 4.8546 | 4.8833 | 4.8833 | - |
| 02 Jan 2024 | 4.9312 | 4.9381 | 4.8869 | 4.9307 | 4.9307 | - |
| 01 Jan 2024 | 4.9323 | 4.9418 | 4.9306 | 4.9324 | 4.9324 | - |
| 29 Dec 2023 | 4.9469 | 4.9679 | 4.9240 | 4.9478 | 4.9478 | - |
| 28 Dec 2023 | 4.9569 | 4.9759 | 4.9420 | 4.9575 | 4.9575 | - |
| 27 Dec 2023 | 4.9414 | 4.9578 | 4.9333 | 4.9398 | 4.9398 | - |
| 26 Dec 2023 | 4.9220 | 4.9422 | 4.9203 | 4.9234 | 4.9234 | - |
| 25 Dec 2023 | 4.9189 | 4.9454 | 4.8900 | 4.9189 | 4.9189 | - |
| 22 Dec 2023 | 4.9161 | 4.9373 | 4.9026 | 4.9152 | 4.9152 | - |
| 21 Dec 2023 | 4.8820 | 4.9148 | 4.8702 | 4.8819 | 4.8819 | - |
| 20 Dec 2023 | 4.8864 | 4.9157 | 4.8812 | 4.8897 | 4.8897 | - |
| 19 Dec 2023 | 4.8439 | 4.8916 | 4.8439 | 4.8426 | 4.8426 | - |
| *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.