HKDZAR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 2.33211 | -0.03 | -1.34% | 2.36362 | 2.373 | 2.32214 | 0 |
Jun 27 2024 | 2.36379 | 0.03 | 1.42% | 2.32766 | 2.3704 | 2.32228 | 0 |
Jun 26 2024 | 2.33075 | -0.01 | -0.25% | 2.33696 | 2.34974 | 2.31904 | 0 |
Jun 25 2024 | 2.3365 | 0.02 | 0.76% | 2.31895 | 2.3401 | 2.31338 | 0 |
Jun 24 2024 | 2.31892 | 0.01 | 0.48% | 2.30721 | 2.33593 | 2.30507 | 0 |
Jun 23 2024 | 2.30793 | 0.01 | 0.26% | 2.30217 | 2.30898 | 2.30194 | 0 |
Jun 22 2024 | 2.30187 | 0.00 | 0.00% | 2.30187 | 2.30187 | 2.30187 | 0 |
Jun 21 2024 | 2.30187 | 0.00 | -0.06% | 2.30296 | 2.30865 | 2.28987 | 0 |
Jun 20 2024 | 2.30321 | 0.01 | 0.25% | 2.29745 | 2.32895 | 2.2986 | 0 |
Jun 19 2024 | 2.29746 | -0.01 | -0.56% | 2.31051 | 2.31168 | 2.29547 | 0 |
Jun 18 2024 | 2.31038 | -0.02 | -1.06% | 2.3352 | 2.34241 | 2.30904 | 0 |
Jun 17 2024 | 2.33516 | -0.02 | -0.69% | 2.35137 | 2.35601 | 2.3312 | 0 |
Jun 16 2024 | 2.35136 | 0.00 | -0.08% | 2.35332 | 2.35609 | 2.34976 | 0 |
Jun 15 2024 | 2.35332 | 0.00 | -0.03% | 2.35402 | 2.35392 | 2.34775 | 0 |
Jun 14 2024 | 2.35402 | -0.01 | -0.25% | 2.35997 | 2.36905 | 2.34362 | 0 |
Jun 13 2024 | 2.35989 | 0.01 | 0.23% | 2.35455 | 2.37329 | 2.34551 | 0 |
Jun 12 2024 | 2.35454 | -0.02 | -0.88% | 2.37523 | 2.38862 | 2.34218 | 0 |
Jun 11 2024 | 2.37535 | -0.02 | -0.98% | 2.39859 | 2.40314 | 2.37366 | 0 |
Jun 10 2024 | 2.39875 | -0.02 | -0.84% | 2.40358 | 2.40925 | 2.39414 | 0 |
Jun 09 2024 | 2.41908 | 0.00 | 0.01% | 2.40988 | 2.4378 | 2.40988 | 0 |
Jun 08 2024 | 2.41891 | 0.00 | 0.00% | 2.41891 | 2.41891 | 2.41891 | 0 |
Jun 07 2024 | 2.41891 | -0.01 | -0.38% | 2.42873 | 2.42515 | 2.40352 | 0 |
Jun 06 2024 | 2.42816 | 0.00 | 0.10% | 2.42542 | 2.43352 | 2.41712 | 0 |
Jun 05 2024 | 2.42574 | 0.03 | 1.21% | 2.39671 | 2.43039 | 2.38964 | 0 |
Jun 04 2024 | 2.39666 | 0.03 | 1.14% | 2.37049 | 2.40257 | 2.36922 | 0 |
Jun 03 2024 | 2.36961 | -0.03 | -1.33% | 2.40148 | 2.41424 | 2.36493 | 0 |
Jun 02 2024 | 2.4015 | 0.00 | -0.12% | 2.40439 | 2.41397 | 2.39935 | 0 |
Jun 01 2024 | 2.40439 | 0.00 | 0.01% | 2.40418 | 2.40557 | 2.40418 | 0 |
May 31 2024 | 2.40418 | 0.01 | 0.37% | 2.3952 | 2.41734 | 2.38365 | 0 |
May 30 2024 | 2.39529 | 0.03 | 1.38% | 2.36239 | 2.40208 | 2.36182 | 0 |
May 29 2024 | 2.36271 | 0.02 | 0.95% | 2.34048 | 2.36363 | 2.33214 | 0 |
May 28 2024 | 2.34039 | -0.01 | -0.47% | 2.35326 | 2.35979 | 2.33876 | 0 |
May 27 2024 | 2.3515 | -0.01 | -0.26% | 2.35758 | 2.36546 | 2.34692 | 0 |
May 26 2024 | 2.35765 | 0.00 | 0.00% | 2.35765 | 2.35765 | 2.35765 | 0 |
May 25 2024 | 2.35765 | 0.00 | 0.00% | 2.35765 | 2.35765 | 2.35765 | 0 |
May 24 2024 | 2.35765 | -0.01 | -0.31% | 2.36565 | 2.36896 | 2.35034 | 0 |
May 23 2024 | 2.36506 | 0.02 | 0.90% | 2.3444 | 2.36815 | 2.34275 | 0 |
May 22 2024 | 2.34395 | 0.03 | 1.28% | 2.31445 | 2.34455 | 2.31446 | 0 |
May 21 2024 | 2.31433 | -0.01 | -0.64% | 2.3292 | 2.33793 | 2.30979 | 0 |
May 20 2024 | 2.32923 | 0.00 | 0.03% | 2.3284 | 2.3454 | 2.32185 | 0 |
May 19 2024 | 2.32861 | 0.00 | 0.17% | 2.32463 | 2.3317 | 2.31678 | 0 |
May 18 2024 | 2.32463 | 0.00 | -0.14% | 2.32783 | 2.32863 | 2.31189 | 0 |
May 17 2024 | 2.32783 | 0.00 | -0.07% | 2.32968 | 2.34496 | 2.31688 | 0 |
May 16 2024 | 2.32938 | -0.01 | -0.39% | 2.33902 | 2.34649 | 2.32708 | 0 |
May 15 2024 | 2.33845 | -0.02 | -0.71% | 2.35534 | 2.35804 | 2.33766 | 0 |
May 14 2024 | 2.35522 | 0.01 | 0.26% | 2.34926 | 2.36549 | 2.3488 | 0 |
May 13 2024 | 2.34921 | -0.01 | -0.37% | 2.3579 | 2.36741 | 2.34207 | 0 |
May 12 2024 | 2.35799 | 0.00 | -0.16% | 2.36184 | 2.36806 | 2.35262 | 0 |
May 11 2024 | 2.36184 | 0.00 | 0.11% | 2.35931 | 2.36362 | 2.35931 | 0 |
May 10 2024 | 2.35931 | 0.00 | -0.16% | 2.36297 | 2.36812 | 2.35229 | 0 |
May 09 2024 | 2.36319 | -0.01 | -0.54% | 2.37673 | 2.38132 | 2.35913 | 0 |
May 08 2024 | 2.37595 | 0.01 | 0.39% | 2.3677 | 2.3887 | 2.36875 | 0 |
May 07 2024 | 2.36674 | 0.00 | 0.12% | 2.36357 | 2.3736 | 2.35715 | 0 |
May 06 2024 | 2.36391 | -0.01 | -0.46% | 2.37435 | 2.37158 | 2.35111 | 0 |
May 05 2024 | 2.37474 | 0.01 | 0.24% | 2.36912 | 2.3748 | 2.36368 | 0 |
May 04 2024 | 2.36912 | 0.00 | -0.02% | 2.36952 | 2.36912 | 2.36399 | 0 |
May 03 2024 | 2.36952 | 0.00 | -0.18% | 2.37359 | 2.37974 | 2.3542 | 0 |
May 02 2024 | 2.37387 | 0.00 | 0.04% | 2.37307 | 2.39203 | 2.36578 | 0 |
May 01 2024 | 2.373 | -0.03 | -1.21% | 2.40138 | 2.40458 | 2.37096 | 0 |
Apr 30 2024 | 2.40213 | 0.02 | 0.84% | 2.38201 | 2.40967 | 2.3851 | 0 |
Apr 29 2024 | 2.38201 | -0.02 | -0.85% | 2.40187 | 2.40319 | 2.37855 | 0 |
Apr 27 2024 | 2.40247 | 0.00 | 0.00% | 2.40247 | 2.40247 | 2.40247 | 0 |
Apr 26 2024 | 2.40247 | 0.00 | 0.00% | 2.40247 | 2.40247 | 2.40247 | 0 |
Apr 26 2024 | 2.40247 | -0.03 | -1.21% | 2.43168 | 2.43889 | 2.39149 | 0 |
Apr 25 2024 | 2.43191 | -0.02 | -0.99% | 2.456 | 2.45602 | 2.41706 | 0 |
Apr 24 2024 | 2.45628 | 0.02 | 0.71% | 2.43992 | 2.45927 | 2.43495 | 0 |
Apr 23 2024 | 2.43888 | -0.01 | -0.41% | 2.44881 | 2.45888 | 2.43652 | 0 |
Apr 22 2024 | 2.44893 | 0.00 | 0.20% | 2.44407 | 2.45037 | 2.43351 | 0 |
Apr 21 2024 | 2.44403 | 0.00 | 0.10% | 2.44157 | 2.44753 | 2.43858 | 0 |
Apr 20 2024 | 2.44157 | 0.00 | 0.00% | 2.44157 | 2.44157 | 2.44157 | 0 |
Apr 19 2024 | 2.44157 | -0.01 | -0.26% | 2.448 | 2.46299 | 2.43118 | 0 |
Apr 18 2024 | 2.44782 | 0.02 | 0.84% | 2.42739 | 2.45208 | 2.41673 | 0 |
Apr 17 2024 | 2.42741 | 0.00 | -0.14% | 2.43117 | 2.43986 | 2.41542 | 0 |
Apr 16 2024 | 2.43092 | 0.01 | 0.26% | 2.4247 | 2.44137 | 2.41979 | 0 |
Apr 15 2024 | 2.42451 | 0.02 | 0.78% | 2.4057 | 2.43369 | 2.39922 | 0 |
Apr 14 2024 | 2.40577 | 0.00 | -0.11% | 2.40838 | 2.41085 | 2.40504 | 0 |
Apr 13 2024 | 2.40838 | 0.00 | 0.00% | 2.40838 | 2.40838 | 2.40838 | 0 |
Apr 12 2024 | 2.40838 | 0.02 | 0.84% | 2.38823 | 2.4216 | 2.38015 | 0 |
Apr 11 2024 | 2.38831 | -0.01 | -0.42% | 2.39834 | 2.40535 | 2.37951 | 0 |
Apr 10 2024 | 2.39842 | 0.04 | 1.76% | 2.35709 | 2.40066 | 2.354 | 0 |
Apr 09 2024 | 2.35694 | -0.02 | -0.97% | 2.37996 | 2.38113 | 2.35127 | 0 |
Apr 08 2024 | 2.37996 | -0.01 | -0.45% | 2.39078 | 2.39043 | 2.36712 | 0 |
Apr 07 2024 | 2.39072 | 0.00 | 0.07% | 2.38893 | 2.3912 | 2.38675 | 0 |
Apr 06 2024 | 2.38893 | 0.00 | 0.00% | 2.38903 | 2.38903 | 2.37619 | 0 |
Apr 05 2024 | 2.38903 | 0.00 | -0.02% | 2.38952 | 2.39697 | 2.37329 | 0 |
Apr 04 2024 | 2.38954 | 0.00 | 0.19% | 2.38518 | 2.39531 | 2.37253 | 0 |
Apr 03 2024 | 2.38507 | -0.01 | -0.55% | 2.39836 | 2.40923 | 2.38147 | 0 |
Apr 02 2024 | 2.3982 | -0.02 | -0.99% | 2.42195 | 2.42272 | 2.39451 | 0 |
Apr 01 2024 | 2.4221 | 0.01 | 0.49% | 2.41038 | 2.43122 | 2.40155 | 0 |
Mar 31 2024 | 2.41033 | 0.00 | -0.10% | 2.41266 | 2.42223 | 2.40894 | 0 |
Mar 30 2024 | 2.41266 | 0.00 | -0.03% | 2.41334 | 2.41775 | 2.41266 | 0 |