USD/HKD (USDHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
As of 04:13PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.8313 | 7.8336 | 7.8278 | 7.8330 | 7.8330 | - |
| 18 Apr 2024 | 7.8301 | 7.8322 | 7.8292 | 7.8301 | 7.8301 | - |
| 17 Apr 2024 | 7.8319 | 7.8324 | 7.8302 | 7.8319 | 7.8319 | - |
| 16 Apr 2024 | 7.8289 | 7.8325 | 7.8264 | 7.8289 | 7.8289 | - |
| 15 Apr 2024 | 7.8373 | 7.8379 | 7.8271 | 7.8373 | 7.8373 | - |
| 12 Apr 2024 | 7.8378 | 7.8379 | 7.8357 | 7.8378 | 7.8378 | - |
| 11 Apr 2024 | 7.8353 | 7.8372 | 7.8334 | 7.8353 | 7.8353 | - |
| 10 Apr 2024 | 7.8305 | 7.8348 | 7.8304 | 7.8305 | 7.8305 | - |
| 09 Apr 2024 | 7.8317 | 7.8318 | 7.8294 | 7.8317 | 7.8317 | - |
| 08 Apr 2024 | 7.8286 | 7.8321 | 7.8284 | 7.8286 | 7.8286 | - |
| 05 Apr 2024 | 7.8292 | 7.8291 | 7.8263 | 7.8292 | 7.8292 | - |
| 04 Apr 2024 | 7.8285 | 7.8290 | 7.8274 | 7.8285 | 7.8285 | - |
| 03 Apr 2024 | 7.8284 | 7.8294 | 7.8275 | 7.8284 | 7.8284 | - |
| 02 Apr 2024 | 7.8252 | 7.8292 | 7.8242 | 7.8252 | 7.8252 | - |
| 01 Apr 2024 | 7.8255 | 7.8271 | 7.8241 | 7.8255 | 7.8255 | - |
| 29 Mar 2024 | 7.8257 | 7.8277 | 7.8236 | 7.8257 | 7.8257 | - |
| 28 Mar 2024 | 7.8235 | 7.8265 | 7.8230 | 7.8235 | 7.8235 | - |
| 27 Mar 2024 | 7.8230 | 7.8242 | 7.8220 | 7.8230 | 7.8230 | - |
| 26 Mar 2024 | 7.8214 | 7.8236 | 7.8208 | 7.8214 | 7.8214 | - |
| 25 Mar 2024 | 7.8214 | 7.8219 | 7.8186 | 7.8214 | 7.8214 | - |
| 22 Mar 2024 | 7.8208 | 7.8232 | 7.8173 | 7.8208 | 7.8208 | - |
| 21 Mar 2024 | 7.8230 | 7.8229 | 7.8196 | 7.8230 | 7.8230 | - |
| 20 Mar 2024 | 7.8227 | 7.8240 | 7.8220 | 7.8227 | 7.8227 | - |
| 19 Mar 2024 | 7.8194 | 7.8231 | 7.8189 | 7.8194 | 7.8194 | - |
| 18 Mar 2024 | 7.8218 | 7.8228 | 7.8178 | 7.8218 | 7.8218 | - |
| 15 Mar 2024 | 7.8220 | 7.8231 | 7.8206 | 7.8220 | 7.8220 | - |
| 14 Mar 2024 | 7.8231 | 7.8238 | 7.8207 | 7.8231 | 7.8231 | - |
| 13 Mar 2024 | 7.8240 | 7.8247 | 7.8223 | 7.8240 | 7.8240 | - |
| 12 Mar 2024 | 7.8214 | 7.8247 | 7.8197 | 7.8214 | 7.8214 | - |
| 11 Mar 2024 | 7.8204 | 7.8211 | 7.8190 | 7.8204 | 7.8204 | - |
| 08 Mar 2024 | 7.8204 | 7.8219 | 7.8190 | 7.8204 | 7.8204 | - |
| 07 Mar 2024 | 7.8240 | 7.8246 | 7.8190 | 7.8240 | 7.8240 | - |
| 06 Mar 2024 | 7.8244 | 7.8249 | 7.8223 | 7.8244 | 7.8244 | - |
| 05 Mar 2024 | 7.8249 | 7.8259 | 7.8220 | 7.8249 | 7.8249 | - |
| 04 Mar 2024 | 7.8283 | 7.8291 | 7.8234 | 7.8283 | 7.8283 | - |
| 01 Mar 2024 | 7.8284 | 7.8295 | 7.8273 | 7.8284 | 7.8284 | - |
| 29 Feb 2024 | 7.8278 | 7.8292 | 7.8259 | 7.8278 | 7.8278 | - |
| 28 Feb 2024 | 7.8245 | 7.8280 | 7.8242 | 7.8245 | 7.8245 | - |
| 27 Feb 2024 | 7.8242 | 7.8251 | 7.8219 | 7.8242 | 7.8242 | - |
| 26 Feb 2024 | 7.8239 | 7.8251 | 7.8225 | 7.8239 | 7.8239 | - |
| 23 Feb 2024 | 7.8225 | 7.8247 | 7.8219 | 7.8225 | 7.8225 | - |
| 22 Feb 2024 | 7.8207 | 7.8227 | 7.8196 | 7.8207 | 7.8207 | - |
| 21 Feb 2024 | 7.8209 | 7.8222 | 7.8187 | 7.8209 | 7.8209 | - |
| 20 Feb 2024 | 7.8209 | 7.8224 | 7.8200 | 7.8209 | 7.8209 | - |
| 19 Feb 2024 | 7.8206 | 7.8218 | 7.8199 | 7.8206 | 7.8206 | - |
| 16 Feb 2024 | 7.8200 | 7.8229 | 7.8199 | 7.8200 | 7.8200 | - |
| 15 Feb 2024 | 7.8181 | 7.8211 | 7.8172 | 7.8181 | 7.8181 | - |
| 14 Feb 2024 | 7.8194 | 7.8201 | 7.8168 | 7.8194 | 7.8194 | - |
| 13 Feb 2024 | 7.8177 | 7.8197 | 7.8164 | 7.8177 | 7.8177 | - |
| 12 Feb 2024 | 7.8196 | 7.8214 | 7.8193 | 7.8196 | 7.8196 | - |
| 09 Feb 2024 | 7.8213 | 7.8223 | 7.8191 | 7.8213 | 7.8213 | - |
| 08 Feb 2024 | 7.8191 | 7.8214 | 7.8184 | 7.8191 | 7.8191 | - |
| 07 Feb 2024 | 7.8222 | 7.8228 | 7.8183 | 7.8222 | 7.8222 | - |
| 06 Feb 2024 | 7.8216 | 7.8237 | 7.8206 | 7.8216 | 7.8216 | - |
| 05 Feb 2024 | 7.8213 | 7.8231 | 7.8208 | 7.8213 | 7.8213 | - |
| 02 Feb 2024 | 7.8201 | 7.8209 | 7.8173 | 7.8201 | 7.8201 | - |
| 01 Feb 2024 | 7.8175 | 7.8212 | 7.8160 | 7.8175 | 7.8175 | - |
| 31 Jan 2024 | 7.8170 | 7.8197 | 7.8166 | 7.8170 | 7.8170 | - |
| 30 Jan 2024 | 7.8138 | 7.8178 | 7.8113 | 7.8138 | 7.8138 | - |
| 29 Jan 2024 | 7.8131 | 7.8169 | 7.8109 | 7.8131 | 7.8131 | - |
| 26 Jan 2024 | 7.8184 | 7.8189 | 7.8125 | 7.8184 | 7.8184 | - |
| 25 Jan 2024 | 7.8177 | 7.8195 | 7.8153 | 7.8177 | 7.8177 | - |
| 24 Jan 2024 | 7.8220 | 7.8237 | 7.8173 | 7.8220 | 7.8220 | - |
| 23 Jan 2024 | 7.8174 | 7.8238 | 7.8167 | 7.8174 | 7.8174 | - |
| 22 Jan 2024 | 7.8171 | 7.8193 | 7.8158 | 7.8171 | 7.8171 | - |
| 19 Jan 2024 | 7.8213 | 7.8227 | 7.8183 | 7.8213 | 7.8213 | - |
| 18 Jan 2024 | 7.8225 | 7.8227 | 7.8175 | 7.8225 | 7.8225 | - |
| 17 Jan 2024 | 7.8263 | 7.8264 | 7.8214 | 7.8263 | 7.8263 | - |
| 16 Jan 2024 | 7.8227 | 7.8281 | 7.8203 | 7.8227 | 7.8227 | - |
| 15 Jan 2024 | 7.8200 | 7.8222 | 7.8190 | 7.8200 | 7.8200 | - |
| 12 Jan 2024 | 7.8178 | 7.8233 | 7.8162 | 7.8178 | 7.8178 | - |
| 11 Jan 2024 | 7.8199 | 7.8198 | 7.8154 | 7.8199 | 7.8199 | - |
| 10 Jan 2024 | 7.8158 | 7.8213 | 7.8149 | 7.8158 | 7.8158 | - |
| 09 Jan 2024 | 7.8060 | 7.8158 | 7.8063 | 7.8060 | 7.8060 | - |
| 08 Jan 2024 | 7.8112 | 7.8118 | 7.8053 | 7.8112 | 7.8112 | - |
| 05 Jan 2024 | 7.8091 | 7.8119 | 7.8079 | 7.8091 | 7.8091 | - |
| 04 Jan 2024 | 7.8075 | 7.8099 | 7.8060 | 7.8075 | 7.8075 | - |
| 03 Jan 2024 | 7.8149 | 7.8153 | 7.8038 | 7.8149 | 7.8149 | - |
| 02 Jan 2024 | 7.8097 | 7.8156 | 7.8092 | 7.8097 | 7.8097 | - |
| 01 Jan 2024 | 7.8080 | 7.8201 | 7.8080 | 7.8080 | 7.8080 | - |
| 29 Dec 2023 | 7.8118 | 7.8176 | 7.8079 | 7.8118 | 7.8118 | - |
| 28 Dec 2023 | 7.8099 | 7.8178 | 7.8091 | 7.8099 | 7.8099 | - |
| 27 Dec 2023 | 7.8068 | 7.8176 | 7.8070 | 7.8068 | 7.8068 | - |
| 26 Dec 2023 | 7.8099 | 7.8144 | 7.8086 | 7.8099 | 7.8099 | - |
| 25 Dec 2023 | 7.8099 | 7.8166 | 7.8065 | 7.8099 | 7.8099 | - |
| 22 Dec 2023 | 7.8096 | 7.8165 | 7.8081 | 7.8096 | 7.8096 | - |
| 21 Dec 2023 | 7.8069 | 7.8113 | 7.8034 | 7.8069 | 7.8069 | - |
| 20 Dec 2023 | 7.7996 | 7.8080 | 7.7980 | 7.7996 | 7.7996 | - |
| 19 Dec 2023 | 7.7951 | 7.8018 | 7.7935 | 7.7951 | 7.7951 | - |
| 18 Dec 2023 | 7.8023 | 7.8031 | 7.7955 | 7.8023 | 7.8023 | - |
| 15 Dec 2023 | 7.8069 | 7.8085 | 7.8028 | 7.8069 | 7.8069 | - |
| 14 Dec 2023 | 7.8114 | 7.8113 | 7.8050 | 7.8114 | 7.8114 | - |
| 13 Dec 2023 | 7.8095 | 7.8150 | 7.8073 | 7.8095 | 7.8095 | - |
| 12 Dec 2023 | 7.8062 | 7.8111 | 7.8020 | 7.8062 | 7.8062 | - |
| 11 Dec 2023 | 7.8095 | 7.8119 | 7.8040 | 7.8095 | 7.8095 | - |
| 08 Dec 2023 | 7.8115 | 7.8154 | 7.8076 | 7.8115 | 7.8115 | - |
| 07 Dec 2023 | 7.8108 | 7.8152 | 7.8074 | 7.8108 | 7.8108 | - |
| 06 Dec 2023 | 7.8191 | 7.8192 | 7.8082 | 7.8191 | 7.8191 | - |
| 05 Dec 2023 | 7.8155 | 7.8198 | 7.8140 | 7.8155 | 7.8155 | - |
| 04 Dec 2023 | 7.8141 | 7.8173 | 7.8127 | 7.8141 | 7.8141 | - |
| *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.