HKD=X - USD/HKD
CCY - CCY Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2023 | 7.8375 | 7.8375 | 7.8373 | 7.8373 | 7.8373 | - |
| 02 Jun 2023 | 7.8315 | 7.8377 | 7.8289 | 7.8315 | 7.8315 | - |
| 01 Jun 2023 | 7.8312 | 7.8337 | 7.8302 | 7.8312 | 7.8312 | - |
| 31 May 2023 | 7.8341 | 7.8377 | 7.8258 | 7.8341 | 7.8341 | - |
| 30 May 2023 | 7.8280 | 7.8349 | 7.8236 | 7.8280 | 7.8280 | - |
| 29 May 2023 | 7.8345 | 7.8353 | 7.8259 | 7.8345 | 7.8345 | - |
| 26 May 2023 | 7.8350 | 7.8356 | 7.8321 | 7.8350 | 7.8350 | - |
| 25 May 2023 | 7.8299 | 7.8350 | 7.8275 | 7.8299 | 7.8299 | - |
| 24 May 2023 | 7.8368 | 7.8384 | 7.8276 | 7.8368 | 7.8368 | - |
| 23 May 2023 | 7.8285 | 7.8375 | 7.8251 | 7.8285 | 7.8285 | - |
| 22 May 2023 | 7.8168 | 7.8288 | 7.8133 | 7.8168 | 7.8168 | - |
| 19 May 2023 | 7.8273 | 7.8272 | 7.8065 | 7.8273 | 7.8273 | - |
| 18 May 2023 | 7.8297 | 7.8309 | 7.8244 | 7.8297 | 7.8297 | - |
| 17 May 2023 | 7.8383 | 7.8386 | 7.8282 | 7.8383 | 7.8383 | - |
| 16 May 2023 | 7.8383 | 7.8394 | 7.8329 | 7.8383 | 7.8383 | - |
| 15 May 2023 | 7.8424 | 7.8450 | 7.8378 | 7.8424 | 7.8424 | - |
| 12 May 2023 | 7.8368 | 7.8432 | 7.8372 | 7.8368 | 7.8368 | - |
| 11 May 2023 | 7.8321 | 7.8392 | 7.8255 | 7.8321 | 7.8321 | - |
| 10 May 2023 | 7.8417 | 7.8415 | 7.8283 | 7.8417 | 7.8417 | - |
| 09 May 2023 | 7.8487 | 7.8493 | 7.8412 | 7.8487 | 7.8487 | - |
| 08 May 2023 | 7.8472 | 7.8488 | 7.8470 | 7.8472 | 7.8472 | - |
| 05 May 2023 | 7.8471 | 7.8494 | 7.8470 | 7.8471 | 7.8471 | - |
| 04 May 2023 | 7.8488 | 7.8499 | 7.8469 | 7.8488 | 7.8488 | - |
| 03 May 2023 | 7.8498 | 7.8499 | 7.8491 | 7.8498 | 7.8498 | - |
| 02 May 2023 | 7.8496 | 7.8499 | 7.8489 | 7.8496 | 7.8496 | - |
| 01 May 2023 | 7.8499 | 7.8511 | 7.8492 | 7.8499 | 7.8499 | - |
| 28 Apr 2023 | 7.8499 | 7.8499 | 7.8488 | 7.8499 | 7.8499 | - |
| 27 Apr 2023 | 7.8497 | 7.8499 | 7.8491 | 7.8497 | 7.8497 | - |
| 26 Apr 2023 | 7.8496 | 7.8499 | 7.8489 | 7.8496 | 7.8496 | - |
| 25 Apr 2023 | 7.8491 | 7.8499 | 7.8481 | 7.8491 | 7.8491 | - |
| 24 Apr 2023 | 7.8479 | 7.8493 | 7.8465 | 7.8479 | 7.8479 | - |
| 21 Apr 2023 | 7.8488 | 7.8497 | 7.8440 | 7.8488 | 7.8488 | - |
| 20 Apr 2023 | 7.8490 | 7.8499 | 7.8476 | 7.8490 | 7.8490 | - |
| 19 Apr 2023 | 7.8492 | 7.8499 | 7.8471 | 7.8492 | 7.8492 | - |
| 18 Apr 2023 | 7.8493 | 7.8499 | 7.8491 | 7.8493 | 7.8493 | - |
| 17 Apr 2023 | 7.8493 | 7.8499 | 7.8475 | 7.8493 | 7.8493 | - |
| 14 Apr 2023 | 7.8497 | 7.8499 | 7.8489 | 7.8497 | 7.8497 | - |
| 13 Apr 2023 | 7.8472 | 7.8499 | 7.8472 | 7.8472 | 7.8472 | - |
| 12 Apr 2023 | 7.8498 | 7.8499 | 7.8496 | 7.8498 | 7.8498 | - |
| 11 Apr 2023 | 7.8494 | 7.8499 | 7.8489 | 7.8494 | 7.8494 | - |
| 10 Apr 2023 | 7.8497 | 7.8499 | 7.8495 | 7.8497 | 7.8497 | - |
| 07 Apr 2023 | 7.8497 | 7.8500 | 7.8494 | 7.8497 | 7.8497 | - |
| 06 Apr 2023 | 7.8498 | 7.8499 | 7.8490 | 7.8498 | 7.8498 | - |
| 05 Apr 2023 | 7.8493 | 7.8499 | 7.8486 | 7.8493 | 7.8493 | - |
| 04 Apr 2023 | 7.8468 | 7.8499 | 7.8465 | 7.8468 | 7.8468 | - |
| 03 Apr 2023 | 7.8496 | 7.8499 | 7.8490 | 7.8496 | 7.8496 | - |
| 31 Mar 2023 | 7.8496 | 7.8499 | 7.8488 | 7.8496 | 7.8496 | - |
| 30 Mar 2023 | 7.8499 | 7.8499 | 7.8475 | 7.8499 | 7.8499 | - |
| 29 Mar 2023 | 7.8497 | 7.8499 | 7.8486 | 7.8497 | 7.8497 | - |
| 28 Mar 2023 | 7.8497 | 7.8499 | 7.8487 | 7.8497 | 7.8497 | - |
| 27 Mar 2023 | 7.8495 | 7.8499 | 7.8489 | 7.8495 | 7.8495 | - |
| 24 Mar 2023 | 7.8494 | 7.8499 | 7.8490 | 7.8494 | 7.8494 | - |
| 23 Mar 2023 | 7.8470 | 7.8499 | 7.8467 | 7.8470 | 7.8470 | - |
| 22 Mar 2023 | 7.8456 | 7.8489 | 7.8442 | 7.8456 | 7.8456 | - |
| 21 Mar 2023 | 7.8428 | 7.8467 | 7.8354 | 7.8428 | 7.8428 | - |
| 20 Mar 2023 | 7.8488 | 7.8497 | 7.8408 | 7.8488 | 7.8488 | - |
| 17 Mar 2023 | 7.8492 | 7.8499 | 7.8487 | 7.8492 | 7.8492 | - |
| 16 Mar 2023 | 7.8481 | 7.8499 | 7.8471 | 7.8481 | 7.8481 | - |
| 15 Mar 2023 | 7.8480 | 7.8499 | 7.8467 | 7.8480 | 7.8480 | - |
| 14 Mar 2023 | 7.8446 | 7.8482 | 7.8379 | 7.8446 | 7.8446 | - |
| 13 Mar 2023 | 7.8475 | 7.8491 | 7.8380 | 7.8475 | 7.8475 | - |
| 10 Mar 2023 | 7.8496 | 7.8499 | 7.8481 | 7.8496 | 7.8496 | - |
| 09 Mar 2023 | 7.8495 | 7.8499 | 7.8489 | 7.8495 | 7.8495 | - |
| 08 Mar 2023 | 7.8497 | 7.8499 | 7.8490 | 7.8497 | 7.8497 | - |
| 07 Mar 2023 | 7.8494 | 7.8499 | 7.8487 | 7.8494 | 7.8494 | - |
| 06 Mar 2023 | 7.8495 | 7.8499 | 7.8492 | 7.8495 | 7.8495 | - |
| 03 Mar 2023 | 7.8494 | 7.8499 | 7.8486 | 7.8494 | 7.8494 | - |
| 02 Mar 2023 | 7.8481 | 7.8499 | 7.8482 | 7.8481 | 7.8481 | - |
| 01 Mar 2023 | 7.8490 | 7.8499 | 7.8483 | 7.8490 | 7.8490 | - |
| 28 Feb 2023 | 7.8449 | 7.8498 | 7.8442 | 7.8449 | 7.8449 | - |
| 27 Feb 2023 | 7.8478 | 7.8485 | 7.8444 | 7.8478 | 7.8478 | - |
| 24 Feb 2023 | 7.8468 | 7.8492 | 7.8459 | 7.8468 | 7.8468 | - |
| 23 Feb 2023 | 7.8452 | 7.8471 | 7.8416 | 7.8452 | 7.8452 | - |
| 22 Feb 2023 | 7.8448 | 7.8475 | 7.8414 | 7.8448 | 7.8448 | - |
| 21 Feb 2023 | 7.8339 | 7.8456 | 7.8335 | 7.8339 | 7.8339 | - |
| 20 Feb 2023 | 7.8445 | 7.8449 | 7.8230 | 7.8445 | 7.8445 | - |
| 17 Feb 2023 | 7.8490 | 7.8495 | 7.8432 | 7.8490 | 7.8490 | - |
| 16 Feb 2023 | 7.8464 | 7.8499 | 7.8459 | 7.8464 | 7.8464 | - |
| 15 Feb 2023 | 7.8488 | 7.8494 | 7.8443 | 7.8488 | 7.8488 | - |
| 14 Feb 2023 | 7.8497 | 7.8499 | 7.8490 | 7.8497 | 7.8497 | - |
| 13 Feb 2023 | 7.8493 | 7.8503 | 7.8484 | 7.8493 | 7.8493 | - |
| 10 Feb 2023 | 7.8497 | 7.8501 | 7.8487 | 7.8497 | 7.8497 | - |
| 09 Feb 2023 | 7.8487 | 7.8500 | 7.8483 | 7.8487 | 7.8487 | - |
| 08 Feb 2023 | 7.8485 | 7.8497 | 7.8480 | 7.8485 | 7.8485 | - |
| 07 Feb 2023 | 7.8468 | 7.8489 | 7.8463 | 7.8468 | 7.8468 | - |
| 06 Feb 2023 | 7.8463 | 7.8489 | 7.8446 | 7.8463 | 7.8463 | - |
| 03 Feb 2023 | 7.8444 | 7.8465 | 7.8430 | 7.8444 | 7.8444 | - |
| 02 Feb 2023 | 7.8390 | 7.8447 | 7.8382 | 7.8390 | 7.8390 | - |
| 01 Feb 2023 | 7.8397 | 7.8432 | 7.8389 | 7.8397 | 7.8397 | - |
| 31 Jan 2023 | 7.8351 | 7.8396 | 7.8340 | 7.8351 | 7.8351 | - |
| 30 Jan 2023 | 7.8285 | 7.8372 | 7.8278 | 7.8285 | 7.8285 | - |
| 27 Jan 2023 | 7.8281 | 7.8317 | 7.8271 | 7.8281 | 7.8281 | - |
| 26 Jan 2023 | 7.8295 | 7.8327 | 7.8264 | 7.8295 | 7.8295 | - |
| 25 Jan 2023 | 7.8315 | 7.8339 | 7.8292 | 7.8315 | 7.8315 | - |
| 24 Jan 2023 | 7.8310 | 7.8327 | 7.8264 | 7.8310 | 7.8310 | - |
| 23 Jan 2023 | 7.8273 | 7.8310 | 7.8254 | 7.8274 | 7.8274 | - |
| 20 Jan 2023 | 7.8298 | 7.8341 | 7.8249 | 7.8298 | 7.8298 | - |
| 19 Jan 2023 | 7.8234 | 7.8338 | 7.8224 | 7.8234 | 7.8234 | - |
| 18 Jan 2023 | 7.8182 | 7.8284 | 7.8176 | 7.8182 | 7.8182 | - |
| 17 Jan 2023 | 7.8104 | 7.8226 | 7.8100 | 7.8104 | 7.8104 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.