USD/HKD (USDHKD=X)
CCY - CCY Delayed Price. Currency in HKD
Add to watchlist
As of 05:11AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.8225 | 7.8230 | 7.8159 | 7.8177 | 7.8177 | - |
| May 01, 2024 | 7.8236 | 7.8244 | 7.8192 | 7.8236 | 7.8236 | - |
| Apr 30, 2024 | 7.8255 | 7.8273 | 7.8176 | 7.8255 | 7.8255 | - |
| Apr 29, 2024 | 7.8289 | 7.8295 | 7.8236 | 7.8289 | 7.8289 | - |
| Apr 26, 2024 | 7.8277 | 7.8309 | 7.8268 | 7.8277 | 7.8277 | - |
| Apr 25, 2024 | 7.8307 | 7.8307 | 7.8275 | 7.8307 | 7.8307 | - |
| Apr 24, 2024 | 7.8342 | 7.8359 | 7.8313 | 7.8342 | 7.8342 | - |
| Apr 23, 2024 | 7.8356 | 7.8376 | 7.8352 | 7.8356 | 7.8356 | - |
| Apr 22, 2024 | 7.8316 | 7.8368 | 7.8316 | 7.8317 | 7.8317 | - |
| Apr 19, 2024 | 7.8315 | 7.8336 | 7.8273 | 7.8315 | 7.8315 | - |
| Apr 18, 2024 | 7.8301 | 7.8322 | 7.8292 | 7.8301 | 7.8301 | - |
| Apr 17, 2024 | 7.8319 | 7.8324 | 7.8302 | 7.8319 | 7.8319 | - |
| Apr 16, 2024 | 7.8289 | 7.8325 | 7.8264 | 7.8289 | 7.8289 | - |
| Apr 15, 2024 | 7.8373 | 7.8379 | 7.8271 | 7.8373 | 7.8373 | - |
| Apr 12, 2024 | 7.8378 | 7.8379 | 7.8357 | 7.8378 | 7.8378 | - |
| Apr 11, 2024 | 7.8353 | 7.8372 | 7.8334 | 7.8353 | 7.8353 | - |
| Apr 10, 2024 | 7.8305 | 7.8348 | 7.8304 | 7.8305 | 7.8305 | - |
| Apr 09, 2024 | 7.8317 | 7.8318 | 7.8294 | 7.8317 | 7.8317 | - |
| Apr 08, 2024 | 7.8286 | 7.8321 | 7.8284 | 7.8286 | 7.8286 | - |
| Apr 05, 2024 | 7.8292 | 7.8291 | 7.8263 | 7.8292 | 7.8292 | - |
| Apr 04, 2024 | 7.8285 | 7.8290 | 7.8274 | 7.8285 | 7.8285 | - |
| Apr 03, 2024 | 7.8284 | 7.8294 | 7.8275 | 7.8284 | 7.8284 | - |
| Apr 02, 2024 | 7.8252 | 7.8292 | 7.8242 | 7.8252 | 7.8252 | - |
| Apr 01, 2024 | 7.8255 | 7.8271 | 7.8241 | 7.8255 | 7.8255 | - |
| Mar 29, 2024 | 7.8257 | 7.8277 | 7.8236 | 7.8257 | 7.8257 | - |
| Mar 28, 2024 | 7.8235 | 7.8265 | 7.8230 | 7.8235 | 7.8235 | - |
| Mar 27, 2024 | 7.8230 | 7.8242 | 7.8220 | 7.8230 | 7.8230 | - |
| Mar 26, 2024 | 7.8214 | 7.8236 | 7.8208 | 7.8214 | 7.8214 | - |
| Mar 25, 2024 | 7.8214 | 7.8219 | 7.8186 | 7.8214 | 7.8214 | - |
| Mar 22, 2024 | 7.8208 | 7.8232 | 7.8173 | 7.8208 | 7.8208 | - |
| Mar 21, 2024 | 7.8230 | 7.8229 | 7.8196 | 7.8230 | 7.8230 | - |
| Mar 20, 2024 | 7.8227 | 7.8240 | 7.8220 | 7.8227 | 7.8227 | - |
| Mar 19, 2024 | 7.8194 | 7.8231 | 7.8189 | 7.8194 | 7.8194 | - |
| Mar 18, 2024 | 7.8218 | 7.8228 | 7.8178 | 7.8218 | 7.8218 | - |
| Mar 15, 2024 | 7.8220 | 7.8231 | 7.8206 | 7.8220 | 7.8220 | - |
| Mar 14, 2024 | 7.8231 | 7.8238 | 7.8207 | 7.8231 | 7.8231 | - |
| Mar 13, 2024 | 7.8240 | 7.8247 | 7.8223 | 7.8240 | 7.8240 | - |
| Mar 12, 2024 | 7.8214 | 7.8247 | 7.8197 | 7.8214 | 7.8214 | - |
| Mar 11, 2024 | 7.8204 | 7.8211 | 7.8190 | 7.8204 | 7.8204 | - |
| Mar 08, 2024 | 7.8204 | 7.8219 | 7.8190 | 7.8204 | 7.8204 | - |
| Mar 07, 2024 | 7.8240 | 7.8246 | 7.8190 | 7.8240 | 7.8240 | - |
| Mar 06, 2024 | 7.8244 | 7.8249 | 7.8223 | 7.8244 | 7.8244 | - |
| Mar 05, 2024 | 7.8249 | 7.8259 | 7.8220 | 7.8249 | 7.8249 | - |
| Mar 04, 2024 | 7.8283 | 7.8291 | 7.8234 | 7.8283 | 7.8283 | - |
| Mar 01, 2024 | 7.8284 | 7.8295 | 7.8273 | 7.8284 | 7.8284 | - |
| Feb 29, 2024 | 7.8278 | 7.8292 | 7.8259 | 7.8278 | 7.8278 | - |
| Feb 28, 2024 | 7.8245 | 7.8280 | 7.8242 | 7.8245 | 7.8245 | - |
| Feb 27, 2024 | 7.8242 | 7.8251 | 7.8219 | 7.8242 | 7.8242 | - |
| Feb 26, 2024 | 7.8239 | 7.8251 | 7.8225 | 7.8239 | 7.8239 | - |
| Feb 23, 2024 | 7.8225 | 7.8247 | 7.8219 | 7.8225 | 7.8225 | - |
| Feb 22, 2024 | 7.8207 | 7.8227 | 7.8196 | 7.8207 | 7.8207 | - |
| Feb 21, 2024 | 7.8209 | 7.8222 | 7.8187 | 7.8209 | 7.8209 | - |
| Feb 20, 2024 | 7.8209 | 7.8224 | 7.8200 | 7.8209 | 7.8209 | - |
| Feb 19, 2024 | 7.8206 | 7.8218 | 7.8199 | 7.8206 | 7.8206 | - |
| Feb 16, 2024 | 7.8200 | 7.8229 | 7.8199 | 7.8200 | 7.8200 | - |
| Feb 15, 2024 | 7.8181 | 7.8211 | 7.8172 | 7.8181 | 7.8181 | - |
| Feb 14, 2024 | 7.8194 | 7.8201 | 7.8168 | 7.8194 | 7.8194 | - |
| Feb 13, 2024 | 7.8177 | 7.8197 | 7.8164 | 7.8177 | 7.8177 | - |
| Feb 12, 2024 | 7.8196 | 7.8214 | 7.8193 | 7.8196 | 7.8196 | - |
| Feb 09, 2024 | 7.8213 | 7.8223 | 7.8191 | 7.8213 | 7.8213 | - |
| Feb 08, 2024 | 7.8191 | 7.8214 | 7.8184 | 7.8191 | 7.8191 | - |
| Feb 07, 2024 | 7.8222 | 7.8228 | 7.8183 | 7.8222 | 7.8222 | - |
| Feb 06, 2024 | 7.8216 | 7.8237 | 7.8206 | 7.8216 | 7.8216 | - |
| Feb 05, 2024 | 7.8213 | 7.8231 | 7.8208 | 7.8213 | 7.8213 | - |
| Feb 02, 2024 | 7.8201 | 7.8209 | 7.8173 | 7.8201 | 7.8201 | - |
| Feb 01, 2024 | 7.8175 | 7.8212 | 7.8160 | 7.8175 | 7.8175 | - |
| Jan 31, 2024 | 7.8170 | 7.8197 | 7.8166 | 7.8170 | 7.8170 | - |
| Jan 30, 2024 | 7.8138 | 7.8178 | 7.8113 | 7.8138 | 7.8138 | - |
| Jan 29, 2024 | 7.8131 | 7.8169 | 7.8109 | 7.8131 | 7.8131 | - |
| Jan 26, 2024 | 7.8184 | 7.8189 | 7.8125 | 7.8184 | 7.8184 | - |
| Jan 25, 2024 | 7.8177 | 7.8195 | 7.8153 | 7.8177 | 7.8177 | - |
| Jan 24, 2024 | 7.8220 | 7.8237 | 7.8173 | 7.8220 | 7.8220 | - |
| Jan 23, 2024 | 7.8174 | 7.8238 | 7.8167 | 7.8174 | 7.8174 | - |
| Jan 22, 2024 | 7.8171 | 7.8193 | 7.8158 | 7.8171 | 7.8171 | - |
| Jan 19, 2024 | 7.8213 | 7.8227 | 7.8183 | 7.8213 | 7.8213 | - |
| Jan 18, 2024 | 7.8225 | 7.8227 | 7.8175 | 7.8225 | 7.8225 | - |
| Jan 17, 2024 | 7.8263 | 7.8264 | 7.8214 | 7.8263 | 7.8263 | - |
| Jan 16, 2024 | 7.8227 | 7.8281 | 7.8203 | 7.8227 | 7.8227 | - |
| Jan 15, 2024 | 7.8200 | 7.8222 | 7.8190 | 7.8200 | 7.8200 | - |
| Jan 12, 2024 | 7.8178 | 7.8233 | 7.8162 | 7.8178 | 7.8178 | - |
| Jan 11, 2024 | 7.8199 | 7.8198 | 7.8154 | 7.8199 | 7.8199 | - |
| Jan 10, 2024 | 7.8158 | 7.8213 | 7.8149 | 7.8158 | 7.8158 | - |
| Jan 09, 2024 | 7.8060 | 7.8158 | 7.8063 | 7.8060 | 7.8060 | - |
| Jan 08, 2024 | 7.8112 | 7.8118 | 7.8053 | 7.8112 | 7.8112 | - |
| Jan 05, 2024 | 7.8091 | 7.8119 | 7.8079 | 7.8091 | 7.8091 | - |
| Jan 04, 2024 | 7.8075 | 7.8099 | 7.8060 | 7.8075 | 7.8075 | - |
| Jan 03, 2024 | 7.8149 | 7.8153 | 7.8038 | 7.8149 | 7.8149 | - |
| Jan 02, 2024 | 7.8097 | 7.8156 | 7.8092 | 7.8097 | 7.8097 | - |
| Jan 01, 2024 | 7.8080 | 7.8201 | 7.8080 | 7.8080 | 7.8080 | - |
| Dec 29, 2023 | 7.8118 | 7.8176 | 7.8079 | 7.8118 | 7.8118 | - |
| Dec 28, 2023 | 7.8099 | 7.8178 | 7.8091 | 7.8099 | 7.8099 | - |
| Dec 27, 2023 | 7.8068 | 7.8176 | 7.8070 | 7.8068 | 7.8068 | - |
| Dec 26, 2023 | 7.8099 | 7.8144 | 7.8086 | 7.8099 | 7.8099 | - |
| Dec 25, 2023 | 7.8099 | 7.8166 | 7.8065 | 7.8099 | 7.8099 | - |
| Dec 22, 2023 | 7.8096 | 7.8165 | 7.8081 | 7.8096 | 7.8096 | - |
| Dec 21, 2023 | 7.8069 | 7.8113 | 7.8034 | 7.8069 | 7.8069 | - |
| Dec 20, 2023 | 7.7996 | 7.8080 | 7.7980 | 7.7996 | 7.7996 | - |
| Dec 19, 2023 | 7.7951 | 7.8018 | 7.7935 | 7.7951 | 7.7951 | - |
| Dec 18, 2023 | 7.8023 | 7.8031 | 7.7955 | 7.8023 | 7.8023 | - |
| Dec 15, 2023 | 7.8069 | 7.8085 | 7.8028 | 7.8069 | 7.8069 | - |
| *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.