CAD/HKD (CADHKD=X)
CCY - CCY Delayed Price. Currency in HKD
Add to watchlist
As of 10:41AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.7131 | 5.7210 | 5.7127 | 5.7200 | 5.7200 | - |
| May 02, 2024 | 5.6978 | 5.7066 | 5.6929 | 5.6986 | 5.6986 | - |
| May 01, 2024 | 5.6778 | 5.6877 | 5.6726 | 5.6779 | 5.6779 | - |
| Apr 30, 2024 | 5.7240 | 5.7282 | 5.6856 | 5.7253 | 5.7253 | - |
| Apr 29, 2024 | 5.7325 | 5.7396 | 5.7226 | 5.7325 | 5.7325 | - |
| Apr 26, 2024 | 5.7301 | 5.7404 | 5.7152 | 5.7307 | 5.7307 | - |
| Apr 25, 2024 | 5.7135 | 5.7285 | 5.7009 | 5.7139 | 5.7139 | - |
| Apr 24, 2024 | 5.7336 | 5.7375 | 5.7048 | 5.7333 | 5.7333 | - |
| Apr 23, 2024 | 5.7192 | 5.7372 | 5.7135 | 5.7190 | 5.7190 | - |
| Apr 22, 2024 | 5.6995 | 5.7145 | 5.6991 | 5.6998 | 5.6998 | - |
| Apr 19, 2024 | 5.6867 | 5.7070 | 5.6710 | 5.6872 | 5.6872 | - |
| Apr 18, 2024 | 5.6852 | 5.6979 | 5.6832 | 5.6851 | 5.6851 | - |
| Apr 17, 2024 | 5.6676 | 5.6816 | 5.6601 | 5.6668 | 5.6668 | - |
| Apr 16, 2024 | 5.6781 | 5.6856 | 5.6566 | 5.6785 | 5.6785 | - |
| Apr 15, 2024 | 5.6957 | 5.7033 | 5.6842 | 5.6957 | 5.6957 | - |
| Apr 12, 2024 | 5.7259 | 5.7278 | 5.6903 | 5.7259 | 5.7259 | - |
| Apr 11, 2024 | 5.7236 | 5.7342 | 5.7090 | 5.7232 | 5.7232 | - |
| Apr 10, 2024 | 5.7691 | 5.7767 | 5.7196 | 5.7687 | 5.7687 | - |
| Apr 09, 2024 | 5.7707 | 5.7796 | 5.7577 | 5.7708 | 5.7708 | - |
| Apr 08, 2024 | 5.7542 | 5.7707 | 5.7487 | 5.7541 | 5.7541 | - |
| Apr 05, 2024 | 5.7800 | 5.7810 | 5.7364 | 5.7797 | 5.7797 | - |
| Apr 04, 2024 | 5.7888 | 5.8081 | 5.7869 | 5.7881 | 5.7881 | - |
| Apr 03, 2024 | 5.7713 | 5.7934 | 5.7605 | 5.7707 | 5.7707 | - |
| Apr 02, 2024 | 5.7647 | 5.7735 | 5.7601 | 5.7644 | 5.7644 | - |
| Apr 01, 2024 | 5.7868 | 5.7901 | 5.7601 | 5.7869 | 5.7869 | - |
| Mar 29, 2024 | 5.7809 | 5.7830 | 5.7709 | 5.7799 | 5.7799 | - |
| Mar 28, 2024 | 5.7584 | 5.7837 | 5.7466 | 5.7575 | 5.7575 | - |
| Mar 27, 2024 | 5.7601 | 5.7645 | 5.7486 | 5.7598 | 5.7598 | - |
| Mar 26, 2024 | 5.7569 | 5.7720 | 5.7559 | 5.7572 | 5.7572 | - |
| Mar 25, 2024 | 5.7460 | 5.7627 | 5.7437 | 5.7456 | 5.7456 | - |
| Mar 22, 2024 | 5.7808 | 5.7841 | 5.7474 | 5.7810 | 5.7810 | - |
| Mar 21, 2024 | 5.8045 | 5.8110 | 5.7748 | 5.8062 | 5.8062 | - |
| Mar 20, 2024 | 5.7622 | 5.7683 | 5.7485 | 5.7628 | 5.7628 | - |
| Mar 19, 2024 | 5.7767 | 5.7774 | 5.7460 | 5.7766 | 5.7766 | - |
| Mar 18, 2024 | 5.7739 | 5.7829 | 5.7702 | 5.7737 | 5.7737 | - |
| Mar 15, 2024 | 5.7779 | 5.7896 | 5.7717 | 5.7781 | 5.7781 | - |
| Mar 14, 2024 | 5.8095 | 5.8109 | 5.7799 | 5.8078 | 5.8078 | - |
| Mar 13, 2024 | 5.7964 | 5.8119 | 5.7951 | 5.7979 | 5.7979 | - |
| Mar 12, 2024 | 5.8030 | 5.8093 | 5.7848 | 5.8028 | 5.8028 | - |
| Mar 11, 2024 | 5.8007 | 5.8048 | 5.7872 | 5.7991 | 5.7991 | - |
| Mar 08, 2024 | 5.8128 | 5.8249 | 5.8032 | 5.8124 | 5.8124 | - |
| Mar 07, 2024 | 5.7895 | 5.8087 | 5.7822 | 5.7897 | 5.7897 | - |
| Mar 06, 2024 | 5.7567 | 5.7929 | 5.7520 | 5.7570 | 5.7570 | - |
| Mar 05, 2024 | 5.7630 | 5.7704 | 5.7506 | 5.7639 | 5.7639 | - |
| Mar 04, 2024 | 5.7765 | 5.7792 | 5.7593 | 5.7759 | 5.7759 | - |
| Mar 01, 2024 | 5.7688 | 5.7796 | 5.7549 | 5.7666 | 5.7666 | - |
| Feb 29, 2024 | 5.7649 | 5.7799 | 5.7555 | 5.7637 | 5.7637 | - |
| Feb 28, 2024 | 5.7813 | 5.7843 | 5.7531 | 5.7817 | 5.7817 | - |
| Feb 27, 2024 | 5.7946 | 5.8018 | 5.7803 | 5.7935 | 5.7935 | - |
| Feb 26, 2024 | 5.7905 | 5.7944 | 5.7816 | 5.7919 | 5.7919 | - |
| Feb 23, 2024 | 5.8012 | 5.8113 | 5.7871 | 5.8018 | 5.8018 | - |
| Feb 22, 2024 | 5.7952 | 5.8198 | 5.7905 | 5.7938 | 5.7938 | - |
| Feb 21, 2024 | 5.7827 | 5.7923 | 5.7775 | 5.7833 | 5.7833 | - |
| Feb 20, 2024 | 5.7922 | 5.8048 | 5.7803 | 5.7926 | 5.7926 | - |
| Feb 19, 2024 | 5.8022 | 5.8067 | 5.7933 | 5.8021 | 5.8021 | - |
| Feb 16, 2024 | 5.8070 | 5.8073 | 5.7906 | 5.8067 | 5.8067 | - |
| Feb 15, 2024 | 5.7744 | 5.8023 | 5.7695 | 5.7740 | 5.7740 | - |
| Feb 14, 2024 | 5.7626 | 5.7774 | 5.7607 | 5.7632 | 5.7632 | - |
| Feb 13, 2024 | 5.8092 | 5.8162 | 5.7594 | 5.8098 | 5.8098 | - |
| Feb 12, 2024 | 5.8100 | 5.8195 | 5.8029 | 5.8099 | 5.8099 | - |
| Feb 09, 2024 | 5.8102 | 5.8275 | 5.8009 | 5.8100 | 5.8100 | - |
| Feb 08, 2024 | 5.8072 | 5.8157 | 5.7963 | 5.8062 | 5.8062 | - |
| Feb 07, 2024 | 5.7980 | 5.8118 | 5.7965 | 5.7982 | 5.7982 | - |
| Feb 06, 2024 | 5.7744 | 5.7951 | 5.7744 | 5.7758 | 5.7758 | - |
| Feb 05, 2024 | 5.8050 | 5.8081 | 5.7745 | 5.8059 | 5.8059 | - |
| Feb 02, 2024 | 5.8418 | 5.8500 | 5.8028 | 5.8423 | 5.8423 | - |
| Feb 01, 2024 | 5.8195 | 5.8436 | 5.8065 | 5.8176 | 5.8176 | - |
| Jan 31, 2024 | 5.8324 | 5.8515 | 5.8190 | 5.8324 | 5.8324 | - |
| Jan 30, 2024 | 5.8254 | 5.8328 | 5.8133 | 5.8253 | 5.8253 | - |
| Jan 29, 2024 | 5.8062 | 5.8185 | 5.8030 | 5.8067 | 5.8067 | - |
| Jan 26, 2024 | 5.7994 | 5.8232 | 5.7952 | 5.7999 | 5.7999 | - |
| Jan 25, 2024 | 5.7791 | 5.7955 | 5.7764 | 5.7792 | 5.7792 | - |
| Jan 24, 2024 | 5.8117 | 5.8210 | 5.7932 | 5.8121 | 5.8121 | - |
| Jan 23, 2024 | 5.7996 | 5.8136 | 5.7960 | 5.7995 | 5.7995 | - |
| Jan 22, 2024 | 5.8192 | 5.8272 | 5.8076 | 5.8180 | 5.8180 | - |
| Jan 19, 2024 | 5.7995 | 5.8111 | 5.7921 | 5.7989 | 5.7989 | - |
| Jan 18, 2024 | 5.7938 | 5.8010 | 5.7823 | 5.7920 | 5.7920 | - |
| Jan 17, 2024 | 5.8015 | 5.8048 | 5.7780 | 5.8010 | 5.8010 | - |
| Jan 16, 2024 | 5.8215 | 5.8221 | 5.7935 | 5.8217 | 5.8217 | - |
| Jan 15, 2024 | 5.8326 | 5.8335 | 5.8162 | 5.8311 | 5.8311 | - |
| Jan 12, 2024 | 5.8427 | 5.8601 | 5.8335 | 5.8410 | 5.8410 | - |
| Jan 11, 2024 | 5.8436 | 5.8554 | 5.8163 | 5.8448 | 5.8448 | - |
| Jan 10, 2024 | 5.8373 | 5.8512 | 5.8367 | 5.8368 | 5.8368 | - |
| Jan 09, 2024 | 5.8465 | 5.8529 | 5.8259 | 5.8456 | 5.8456 | - |
| Jan 08, 2024 | 5.8462 | 5.8504 | 5.8233 | 5.8463 | 5.8463 | - |
| Jan 05, 2024 | 5.8462 | 5.8771 | 5.8292 | 5.8468 | 5.8468 | - |
| Jan 04, 2024 | 5.8481 | 5.8623 | 5.8422 | 5.8483 | 5.8483 | - |
| Jan 03, 2024 | 5.8653 | 5.8674 | 5.8409 | 5.8656 | 5.8656 | - |
| Jan 02, 2024 | 5.8961 | 5.9069 | 5.8627 | 5.8964 | 5.8964 | - |
| Jan 01, 2024 | 5.8933 | 5.9074 | 5.8929 | 5.8933 | 5.8933 | - |
| Dec 29, 2023 | 5.9038 | 5.9247 | 5.8870 | 5.9039 | 5.9039 | - |
| Dec 28, 2023 | 5.9136 | 5.9274 | 5.9070 | 5.9138 | 5.9138 | - |
| Dec 27, 2023 | 5.9163 | 5.9270 | 5.9113 | 5.9161 | 5.9161 | - |
| Dec 26, 2023 | 5.8925 | 5.9160 | 5.8865 | 5.8927 | 5.8927 | - |
| Dec 25, 2023 | 5.8988 | 5.9134 | 5.8765 | 5.8988 | 5.8988 | - |
| Dec 22, 2023 | 5.8792 | 5.9110 | 5.8741 | 5.8785 | 5.8785 | - |
| Dec 21, 2023 | 5.8436 | 5.8750 | 5.8401 | 5.8436 | 5.8436 | - |
| Dec 20, 2023 | 5.8465 | 5.8625 | 5.8421 | 5.8479 | 5.8479 | - |
| Dec 19, 2023 | 5.8167 | 5.8496 | 5.8165 | 5.8173 | 5.8173 | - |
| Dec 18, 2023 | 5.8303 | 5.8402 | 5.8139 | 5.8302 | 5.8302 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.