Dark

GBPHKD
Pound sterling / Hong Kong dollar
forex

Market Open

May 12, 2025 3:00:00 PM EDT

10.2689HKD-0.705%(-0.0729)74,981

10.2690Bid 10.2706Ask 0.0017Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	10.33154	10.36220000	10.23870	10.26889	-0.606%	56,351	0.000%
2025-05-11	10.30379	10.34020000	10.30140	10.33146	-0.100%	3,201	-0.606%
2025-05-09	10.29250	10.36195000	10.26840	10.34179	+0.486%	49,133	-0.705%
2025-05-08	10.31150	10.37500000	10.28626	10.29179	-0.200%	62,539	-0.223%
2025-05-07	10.34908	10.37960000	10.30147	10.31242	-0.360%	59,183	-0.422%
2025-05-06	10.30019	10.38760000	10.27831	10.34970	+0.478%	58,873	-0.781%
2025-05-05	10.28380	10.33660000	10.27777	10.30050	+0.156%	50,827	-0.307%
2025-05-04	10.27375	10.28910000	10.27228	10.28450	+0.069%	2,613	-0.152%
2025-05-02	10.30465	10.33210000	10.27440	10.27742	-0.263%	54,832	-0.083%
2025-05-01	10.33021	10.35120000	10.28520	10.30451	-0.259%	52,410	-0.346%
2025-04-30	10.40538	10.40760000	10.32250	10.33130	-0.698%	56,297	-0.604%
2025-04-29	10.42024	10.42770000	10.37970	10.40390	-0.164%	52,540	-1.298%
2025-04-28	10.30939	10.42860000	10.30160	10.42100	+1.092%	54,834	-1.460%
2025-04-27	10.32240	10.32540000	10.30690	10.30844	-0.161%	3,077	-0.384%
2025-04-25	10.33885	10.34210000	10.29730	10.32510	-0.131%	49,571	-0.544%
2025-04-24	10.29284	10.35670000	10.28771	10.33866	+0.456%	55,070	-0.675%
2025-04-23	10.29640	10.34930000	10.27761	10.29178	-0.049%	64,725	-0.222%
2025-04-22	10.38102	10.41415000	10.26500	10.29680	-0.809%	63,859	-0.271%
2025-04-21	10.33325	10.41480000	10.33325	10.38079	+0.479%	55,835	-1.078%
2025-04-20	10.29831	10.33860000	10.29804	10.33135	+0.328%	4,078	-0.605%
2025-04-17	10.27100	10.30470000	10.24630	10.29760	+0.264%	52,577	-0.279%
2025-04-16	10.26263	10.31280000	10.25196	10.27044	+0.090%	64,247	-0.015%
2025-04-15	10.25360	10.27030000	10.24321	10.26118	+0.434%	14,332	+0.075%
2025-04-14	10.14610	10.23850000	10.14610	10.21683	+0.704%	67,650	+0.510%
2025-04-13	10.14554	10.15602000	10.12773	10.14536	+0.034%	4,553	+1.218%
2025-04-11	10.07602	10.19350000	10.07030	10.14195	+0.608%	76,994	+1.252%
2025-04-10	9.95205	10.08350000	9.95000	10.08065	+1.297%	78,191	+1.867%
2025-04-09	9.93427	9.98200000	9.88405	9.95156	+0.178%	83,314	+3.189%
2025-04-08	9.89238	9.95759000	9.88521	9.93388	+0.435%	75,030	+3.372%
2025-04-07	10.03281	10.04740000	9.87150	9.89082	-1.446%	83,424	+3.822%
2025-04-06	9.97574	10.05017000	9.96665	10.03590	+0.154%	5,892	+2.322%
2025-04-04	10.17980	10.19600000	9.99089	10.02047	-1.568%	74,855	+2.479%
2025-04-03	10.15382	10.27092000	10.13940	10.18011	+0.243%	73,497	+0.872%
2025-04-02	10.05428	10.15891000	10.03730	10.15541	+1.000%	57,899	+1.117%
2025-04-01	10.05043	10.07050000	10.01961	10.05491	+0.041%	54,010	+2.128%
2025-03-31	10.06334	10.09057000	10.02480	10.05074	-0.141%	57,498	+2.170%
2025-03-30	10.05922	10.06590000	10.05065	10.06490	+0.044%	3,484	+2.027%
2025-03-28	10.06982	10.08770000	10.04751	10.06044	-0.105%	47,569	+2.072%
2025-03-27	10.01229	10.10355000	10.01130	10.07100	+0.583%	55,629	+1.965%
2025-03-26	10.06463	10.06530000	10.00594	10.01263	-0.510%	54,495	+2.559%
2025-03-25	10.04335	10.08150000	10.03060	10.06397	+0.179%	49,802	+2.036%
2025-03-24	10.04647	10.08510000	10.02490	10.04595	-0.005%	52,331	+2.219%
2025-03-23	10.04430	10.04719000	10.01673	10.04649	+0.098%	2,506	+2.214%
2025-03-21	10.07644	10.08066000	10.01797	10.03665	-0.395%	46,971	+2.314%
2025-03-20	10.10838	10.11270000	10.05270	10.07650	-0.312%	52,364	+1.909%
2025-03-19	10.10010	10.12120000	10.06520	10.10803	+0.078%	52,313	+1.591%
2025-03-18	10.08771	10.10804000	10.06281	10.10014	+0.123%	50,223	+1.671%
2025-03-17	10.08981	10.09370000	10.08740	10.08771	+0.395%	1,714	+1.796%
2025-03-16	10.06300	10.06300000	10.03795	10.04807	+0.023%	3,007	+2.198%
2025-03-14	10.06907	10.07060000	10.03386	10.04572	-0.235%	54,426	+2.222%
2025-03-13	10.07142	10.08060000	10.04120	10.06939	-0.020%	57,862	+1.981%
2025-03-12	10.05786	10.09068000	10.03320	10.07142	+0.129%	59,142	+1.961%
2025-03-11	10.00130	10.07510000	9.99940	10.05845	+0.576%	62,945	+2.092%
2025-03-10	10.04924	10.06020000	9.98960	10.00086	-0.471%	63,896	+2.680%
2025-03-09	10.03400	10.05377000	10.02442	10.04814	+0.073%	3,854	+2.197%
2025-03-07	10.01214	10.05950000	10.00830	10.04080	+0.281%	62,820	+2.272%
2025-03-06	10.01591	10.04300000	9.99970	10.01266	-0.040%	68,448	+2.559%
2025-03-05	9.94543	10.02640000	9.92420	10.01669	+0.742%	71,117	+2.518%
2025-03-04	9.87793	9.94680000	9.85680	9.94288	+0.665%	70,559	+3.279%
2025-03-03	9.80211	9.89430000	9.78400	9.87716	+0.766%	64,590	+3.966%
2025-03-02	9.78035	9.80611000	9.77858	9.80208	+0.187%	2,332	+4.762%
2025-02-28	9.79540	9.81663000	9.76640	9.78380	-0.127%	58,259	+4.958%
2025-02-27	9.85633	9.86430000	9.79439	9.79625	-0.609%	59,795	+4.825%
2025-02-26	9.84983	9.88272000	9.81734	9.85628	+0.069%	58,954	+4.186%
2025-02-25	9.80824	9.85640000	9.79710	9.84945	+0.423%	57,210	+4.259%
2025-02-24	9.82761	9.85990000	9.80289	9.80796	-0.194%	58,988	+4.700%
2025-02-23	9.81130	9.83370000	9.80972	9.82701	+0.155%	1,762	+4.497%
2025-02-21	9.85120	9.85360000	9.80664	9.81185	-0.404%	53,892	+4.658%
2025-02-20	9.78655	9.85610000	9.78410	9.85169	+0.673%	57,273	+4.235%
2025-02-19	9.81393	9.82038000	9.77014	9.78585	-0.288%	56,527	+4.936%
2025-02-18	9.81878	9.82710000	9.78298	9.81414	-0.046%	55,207	+4.634%
2025-02-17	9.79405	9.83150000	9.78890	9.81869	+0.256%	49,784	+4.585%
2025-02-16	9.79155	9.79903000	9.78879	9.79363	+0.003%	2,366	+4.853%
2025-02-14	9.78466	9.82980000	9.77020	9.79333	+0.098%	55,376	+4.856%
2025-02-13	9.69727	9.78850000	9.69019	9.78373	+0.903%	65,414	+4.959%
2025-02-12	9.70081	9.72520000	9.64069	9.69620	-0.045%	61,131	+5.906%
2025-02-11	9.62664	9.70410000	9.60840	9.70059	+0.766%	53,713	+5.858%
2025-02-10	9.65158	9.67700000	9.62190	9.62681	-0.264%	54,431	+6.670%
2025-02-09	9.63460	9.65993000	9.63354	9.65228	-0.094%	2,602	+6.388%
2025-02-07	9.68110	9.72892000	9.64095	9.66140	-0.199%	58,314	+6.288%
2025-02-06	9.73410	9.74080000	9.62424	9.68071	-0.550%	59,363	+6.076%
2025-02-05	9.71433	9.77100000	9.70790	9.73428	+0.215%	59,058	+5.492%
2025-02-04	9.68808	9.72802000	9.64400	9.71337	+0.260%	63,756	+5.719%
2025-02-03	9.57943	9.70439000	9.54600	9.68815	+1.135%	77,050	+5.994%
2025-02-02	9.57252	9.60334000	9.57220	9.57943	-0.765%	3,592	+7.197%
2025-01-31	9.67860	9.71690000	9.64985	9.65327	-0.260%	60,729	+6.377%
2025-01-30	9.70406	9.72018000	9.66650	9.67846	-0.260%	57,041	+6.100%
2025-01-29	9.68899	9.70820000	9.65490	9.70371	+0.125%	58,515	+5.824%
2025-01-28	9.70634	9.70980000	9.67240	9.69155	-0.078%	55,592	+5.957%
2025-01-27	9.70297	9.75079000	9.67830	9.69908	-0.017%	62,304	+5.875%
2025-01-26	9.70700	9.71172000	9.69986	9.70073	-0.188%	2,051	+5.857%
2025-01-24	9.62032	9.73620000	9.61990	9.71900	+1.013%	56,156	+5.658%
2025-01-23	9.59181	9.63980000	9.57390	9.62154	+0.339%	58,320	+6.728%
2025-01-22	9.61204	9.63760000	9.58375	9.58904	-0.164%	55,888	+7.090%
2025-01-21	9.53805	9.62300000	9.52041	9.60478	+0.131%	62,835	+6.914%
2025-01-20	9.48322	9.60400000	9.46760	9.59218	+1.234%	57,334	+7.055%
2025-01-19	9.47212	9.47672000	9.46612	9.47530	-0.021%	2,141	+8.375%
2025-01-17	9.52653	9.53451000	9.46640	9.47730	-0.522%	54,075	+8.352%
2025-01-16	9.52055	9.54840000	9.48190	9.52702	-0.031%	56,410	+7.787%
2025-01-15	9.50509	9.58140000	9.47107	9.53000	+0.237%	58,264	+7.753%
2025-01-14	9.50316	9.53250000	9.44575	9.50747	-0.154%	60,984	+8.009%
2025-01-13	9.50139	9.53690000	9.42010	9.52212	+0.211%	62,330	+7.842%
2025-01-12	9.49894	9.50684000	9.49423	9.50207	-0.035%	1,808	+8.070%
2025-01-10	9.56922	9.59370000	9.49258	9.50540	-0.674%	58,021	+8.032%
2025-01-09	9.59489	9.60120000	9.52109	9.56990	-0.456%	46,250	+7.304%
2025-01-08	9.70131	9.71560000	9.58393	9.61371	-0.915%	59,005	+6.815%
2025-01-07	9.72576	9.77570000	9.69857	9.70247	-0.242%	55,147	+5.838%
2025-01-06	9.66687	9.75680000	9.66450	9.72599	+0.653%	57,267	+5.582%
2025-01-05	9.65372	9.67035000	9.65054	9.66290	+0.040%	2,365	+6.271%
2025-01-03	9.63156	9.67210000	9.62790	9.65900	+0.341%	47,303	+6.314%
2025-01-02	9.72791	9.75040000	9.60646	9.62616	-1.007%	56,613	+6.677%
2025-01-01	9.72140	9.72760000	9.71148	9.72407	+0.031%	2,702	+5.603%
2024-12-31	9.73884	9.75970000	9.71390	9.72102	-0.205%	40,622	+5.636%
2024-12-30	9.76469	9.78270000	9.70860	9.74095	-0.250%	50,877	+5.420%
2024-12-29	9.75804	9.77156000	9.74599	9.76541	+0.026%	1,378	+5.156%
2024-12-27	9.73011	9.77390000	9.70510	9.76290	+0.328%	48,546	+5.183%
2024-12-26	9.74359	9.74790000	9.70980	9.73096	-0.101%	40,131	+5.528%
2024-12-25	9.74360	10.08910000	9.42610	9.74084	+0.052%	5,783	+5.421%
2024-12-24	9.73687	9.76790000	9.72170	9.73580	-0.017%	47,287	+5.476%
2024-12-23	9.77118	9.78200000	9.71940	9.73745	-0.323%	56,149	+5.458%
2024-12-22	9.75954	9.77272000	9.75737	9.76904	+0.051%	1,859	+5.117%
2024-12-20	9.70246	9.80174000	9.69200	9.76410	+0.561%	59,873	+5.170%
2024-12-19	9.77759	9.84160000	9.70610	9.70962	-0.570%	66,871	+5.760%
2024-12-18	9.87330	9.88750000	9.75894	9.76526	-1.114%	63,897	+5.157%
2024-12-17	9.86861	9.88960000	9.84020	9.87531	+0.094%	57,953	+3.985%
2024-12-16	9.81819	9.87360000	9.81620	9.86600	+0.496%	55,040	+4.084%
2024-12-15	9.80338	9.81760000	9.79939	9.81735	+0.119%	1,751	+4.599%
2024-12-13	9.85538	9.85680000	9.80000	9.80569	-0.503%	51,450	+4.724%
2024-12-12	9.92594	9.94170000	9.84454	9.85527	-0.691%	63,935	+4.197%
2024-12-11	9.93370	9.93940000	9.88130	9.92384	-0.104%	63,283	+3.477%
2024-12-10	9.90517	9.93570000	9.89320	9.93417	+0.237%	58,860	+3.369%
2024-12-09	9.91220	9.94900000	9.89320	9.91068	-0.068%	58,932	+3.614%
2024-12-08	9.90616	9.91901000	9.90072	9.91743	+0.069%	1,792	+3.544%
2024-12-06	9.92270	9.96448000	9.89680	9.91060	-0.177%	58,774	+3.615%
2024-12-05	9.88600	9.93830000	9.88500	9.92814	+0.431%	52,032	+3.432%
2024-12-04	9.85257	9.90350000	9.83141	9.88549	+0.228%	58,802	+3.878%
2024-12-03	9.84038	9.88370000	9.83440	9.86302	+0.135%	53,252	+4.115%
2024-12-02	9.87739	9.89900000	9.81720	9.84970	-0.341%	66,251	+4.256%
2024-12-01	9.89988	9.90730000	9.87849	9.88344	-0.271%	2,265	+3.900%
2024-11-29	9.88566	9.92290000	9.86220	9.91030	+0.303%	62,160	+3.618%
2024-11-28	9.85696	9.88240000	9.83900	9.88040	+0.174%	52,843	+3.932%
2024-11-27	9.78392	9.87720000	9.77800	9.86322	+0.800%	64,815	+4.113%
2024-11-26	9.73991	9.81770000	9.73270	9.78494	+0.293%	68,756	+4.946%
2024-11-25	9.80423	9.80540000	9.75034	9.75635	+0.025%	26,948	+5.253%
2024-11-22	9.79928	9.80110000	9.71671	9.75390	-0.411%	65,028	+5.280%
2024-11-21	9.84960	9.85310000	9.78780	9.79414	-0.544%	65,710	+4.847%
2024-11-20	9.84238	9.85240000	9.83804	9.84770	-0.330%	6,567	+4.277%
2024-11-19	9.86503	9.88030000	9.86132	9.88030	+0.125%	6,576	+3.933%
2024-11-18	9.86710	9.87220000	9.85887	9.86798	+0.441%	6,500	+4.063%
2024-11-17	9.82243	9.82683000	9.81075	9.82466	+0.017%	1,815	+4.522%
2024-11-15	9.81823	9.82550000	9.80790	9.82300	-0.318%	4,927	+4.539%
2024-11-14	9.86077	9.86280000	9.84100	9.85432	-0.331%	8,773	+4.207%
2024-11-13	9.88580	9.90060000	9.87776	9.88700	-0.189%	7,105	+3.863%
2024-11-12	9.90809	9.92420000	9.90490	9.90570	-1.034%	6,967	+3.666%
2024-11-11	10.00328	10.01010000	9.99980	10.00919	-0.318%	5,902	+2.595%
2024-11-10	10.03668	10.04279000	10.02230	10.04117	-0.035%	1,883	+2.268%
2024-11-08	10.08313	10.08760000	10.01692	10.04470	-0.439%	59,883	+2.232%
2024-11-07	10.01861	10.11000000	10.01050	10.08902	+0.721%	68,494	+1.783%
2024-11-06	10.06866	10.09193000	9.97990	10.01684	-1.148%	82,240	+2.516%
2024-11-05	10.06840	10.14110000	10.06390	10.13318	+0.644%	56,279	+1.339%
2024-11-04	10.07768	10.10510000	10.05270	10.06837	-0.033%	59,723	+1.992%
2024-11-03	10.08120	10.08757000	10.06520	10.07173	+0.251%	2,208	+1.958%
2024-11-01	10.02258	10.09550000	10.01830	10.04656	+0.219%	57,299	+2.213%
2024-10-31	10.06892	10.10480000	9.98190	10.02460	-0.446%	66,188	+2.437%
2024-10-30	10.11279	10.13653000	10.05260	10.06949	-0.411%	64,672	+1.980%
2024-10-29	10.08370	10.11610000	10.06870	10.11100	+0.294%	60,223	+1.562%
2024-10-28	10.06932	10.10380000	10.05490	10.08133	+0.129%	55,811	+1.860%
2024-10-27	10.07080	10.07399000	10.06740	10.06835	-0.026%	2,210	+1.992%
2024-10-25	10.07987	10.10010000	10.06690	10.07100	-0.079%	52,422	+1.965%
2024-10-24	10.03346	10.09273000	10.02980	10.07900	+0.452%	56,648	+1.884%
2024-10-23	10.08590	10.09980000	10.02030	10.03360	-0.540%	60,327	+2.345%
2024-10-22	10.09228	10.11860000	10.06076	10.08810	-0.048%	59,529	+1.792%
2024-10-21	10.13876	10.14460000	10.08360	10.09290	-0.473%	57,735	+1.744%
2024-10-20	10.14090	10.14446000	10.13730	10.14091	-0.008%	1,703	+1.262%
2024-10-18	10.11601	10.15386000	10.11360	10.14170	+0.252%	55,506	+1.254%
2024-10-17	10.09370	10.12405000	10.08240	10.11619	+0.209%	62,661	+1.509%
2024-10-16	10.14722	10.15890000	10.08243	10.09510	-0.525%	61,077	+1.722%
2024-10-15	10.14270	10.17900000	10.12470	10.14840	+0.052%	61,514	+1.187%
2024-10-14	10.13644	10.15630000	10.11300	10.14316	-0.164%	57,462	+1.240%
2024-10-13	10.15980	10.15980000	10.15980	10.15980	-0.009%	1	+1.074%
2024-10-11	10.14640	10.16750000	10.13240	10.16070	+0.143%	50,966	+1.065%
2024-10-10	10.15688	10.17490000	10.11236	10.14617	-0.088%	63,752	+1.210%
2024-10-09	10.17979	10.18750000	10.14300	10.15510	-0.239%	60,733	+1.121%
2024-10-08	10.16284	10.19490000	10.14920	10.17946	+0.178%	65,637	+0.879%
2024-10-07	10.19025	10.20210000	10.14180	10.16138	-0.297%	65,085	+1.058%
2024-10-06	10.19290	10.19370000	10.18286	10.19166	+0.102%	1,800	+0.758%
2024-10-04	10.19518	10.22860000	10.15295	10.18124	-0.137%	64,054	+0.861%
2024-10-03	10.29534	10.30390000	10.16368	10.19516	-0.969%	71,035	+0.723%
2024-10-02	10.31589	10.33220000	10.28220	10.29491	-0.190%	64,622	-0.253%
2024-10-01	10.39873	10.40700000	10.28813	10.31454	-0.795%	69,196	-0.443%
2024-09-30	10.40223	10.42680000	10.37480	10.39715	-0.050%	66,603	-1.234%
2024-09-29	10.38527	10.40380000	10.38527	10.40236	-0.003%	2,503	-1.283%
2024-09-27	10.43221	10.43400000	10.38920	10.40270	-0.270%	63,920	-1.286%
2024-09-26	10.36650	10.45040000	10.36468	10.43084	+0.627%	58,342	-1.553%
2024-09-25	10.44907	10.45450000	10.35920	10.36589	-0.794%	60,812	-0.936%
2024-09-24	10.39220	10.45130000	10.37660	10.44890	+0.536%	67,127	-1.723%
2024-09-23	10.37006	10.40280000	10.30969	10.39315	+0.212%	73,552	-1.196%
2024-09-22	10.36876	10.37778000	10.36676	10.37118	-0.090%	2,721	-0.986%
2024-09-20	10.35077	10.39540000	10.33780	10.38050	+0.300%	62,346	-1.075%
2024-09-19	10.29002	10.37660000	10.25280	10.34944	+0.579%	71,976	-0.778%
2024-09-18	10.26090	10.35970000	10.25190	10.28982	+0.272%	64,321	-0.203%
2024-09-17	10.29329	10.30930000	10.24380	10.26189	-0.319%	61,431	+0.068%
2024-09-16	10.24193	10.30290000	10.24120	10.29470	+0.514%	59,222	-0.251%
2024-09-15	10.22604	10.24470000	10.22470	10.24210	+0.070%	2,290	+0.262%
2024-09-13	10.24390	10.26170000	10.22570	10.23490	-0.083%	57,901	+0.332%
2024-09-12	10.16593	10.24660000	10.15760	10.24340	+0.761%	49,373	+0.249%
2024-09-11	10.19796	10.22240000	10.13870	10.16606	-0.314%	59,516	+1.012%
2024-09-10	10.18969	10.21930000	10.17315	10.19805	+0.088%	59,154	+0.695%
2024-09-09	10.23588	10.24630000	10.18739	10.18905	-0.466%	58,767	+0.784%
2024-09-08	10.22059	10.24240000	10.22007	10.23672	+0.001%	2,390	+0.314%
2024-09-06	10.26897	10.31560000	10.21810	10.23660	-0.321%	56,393	+0.315%
2024-09-05	10.24573	10.27880000	10.23790	10.26958	+0.229%	60,136	-0.007%
2024-09-04	10.22499	10.27064000	10.21407	10.24613	+0.201%	62,067	+0.222%
2024-09-03	10.24428	10.25074000	10.20560	10.22558	-0.182%	62,849	+0.424%
2024-09-02	10.23780	10.25640000	10.22960	10.24420	+0.057%	47,305	+0.241%
2024-09-01	10.23510	10.24260000	10.22872	10.23836	+0.033%	2,270	+0.298%
2024-08-30	10.26480	10.28980000	10.22110	10.23500	-0.283%	57,418	+0.331%
2024-08-29	10.29140	10.31550000	10.24642	10.26402	-0.245%	62,888	+0.047%
2024-08-28	10.34085	10.34600000	10.27010	10.28925	-0.502%	60,706	-0.198%
2024-08-27	10.28391	10.36260000	10.27700	10.34120	+0.555%	59,198	-0.699%
2024-08-26	10.29876	10.30770000	10.27153	10.28414	-0.163%	58,795	-0.148%
2024-08-25	10.29478	10.30226000	10.28978	10.30095	+0.037%	2,826	-0.311%
2024-08-23	10.20883	10.31360000	10.20590	10.29710	+0.847%	57,693	-0.274%
2024-08-22	10.20620	10.23660000	10.19380	10.21064	+0.086%	59,496	+0.570%
2024-08-21	10.14913	10.22377000	10.13610	10.20190	+0.521%	61,600	+0.657%
2024-08-20	10.11807	10.15630000	10.10610	10.14900	+0.312%	56,791	+1.181%
2024-08-19	10.09007	10.12780000	10.08378	10.11741	+0.272%	60,412	+1.497%
2024-08-18	10.07564	10.09200000	10.07537	10.08992	+0.013%	2,414	+1.774%
2024-08-16	10.02513	10.09790000	10.02350	10.08860	+0.637%	53,263	+1.787%
2024-08-15	9.99187	10.03560000	9.97660	10.02471	+0.315%	59,367	+2.436%
2024-08-14	10.01955	10.02380000	9.98247	9.99320	-0.264%	62,271	+2.759%
2024-08-13	9.94708	10.02770000	9.94040	10.01961	+0.704%	60,957	+2.488%
2024-08-12	9.94027	9.96890000	9.93640	9.94954	+0.091%	59,942	+3.210%
2024-08-11	9.94617	9.94731000	9.93860	9.94049	-0.099%	2,306	+3.304%
2024-08-09	9.93356	9.96060000	9.92290	9.95030	+0.163%	52,437	+3.202%
2024-08-08	9.87789	9.95700000	9.86770	9.93410	+0.554%	63,481	+3.370%
2024-08-07	9.88638	9.93060000	9.86355	9.87933	-0.058%	66,621	+3.943%
2024-08-06	9.96494	9.97303000	9.87374	9.88506	-0.790%	72,545	+3.883%
2024-08-05	9.97990	9.98340000	9.87960	9.96380	-0.166%	81,707	+3.062%
2024-08-04	9.99055	9.99718000	9.97550	9.98039	-0.138%	4,343	+2.891%
2024-08-02	9.94543	10.02500000	9.92380	9.99420	+0.501%	59,855	+2.748%
2024-08-01	10.04079	10.04940000	9.94440	9.94440	-0.956%	64,195	+3.263%
2024-07-31	10.02919	10.05220000	10.01480	10.04040	+0.129%	62,452	+2.276%
2024-07-30	10.04303	10.04940000	10.01500	10.02750	-0.159%	52,974	+2.407%
2024-07-29	10.04387	10.06250000	10.00040	10.04342	-0.009%	54,315	+2.245%
2024-07-28	10.03700	10.04780000	10.03570	10.04431	+0.000%	2,976	+2.236%
2024-07-26	10.03519	10.05480000	10.03020	10.04430	+0.092%	49,809	+2.236%
2024-07-25	10.07220	10.07970000	10.02875	10.03502	-0.365%	58,772	+2.331%
2024-07-24	10.07383	10.10360000	10.05350	10.07175	-0.011%	55,729	+1.957%
2024-07-23	10.09427	10.09760000	10.06090	10.07288	-0.213%	53,786	+1.946%
2024-07-22	10.09932	10.10460000	10.07380	10.09435	-0.048%	53,516	+1.729%
2024-07-21	10.08305	10.10580000	10.08030	10.09918	+0.153%	3,008	+1.680%
2024-07-19	10.11278	10.11280000	10.07300	10.08380	-0.302%	39,364	+1.836%
2024-07-18	10.15496	10.15960000	10.10042	10.11430	-0.397%	56,190	+1.528%
2024-07-17	10.12909	10.18360000	10.12040	10.15460	+0.259%	49,649	+1.125%
2024-07-16	10.12390	10.13330000	10.09700	10.12841	+0.045%	54,922	+1.387%
2024-07-15	10.12370	10.14260000	10.11563	10.12385	-0.000%	54,614	+1.433%
2024-07-14	10.11665	10.13389000	10.11665	10.12386	-0.170%	2,724	+1.433%
2024-07-12	10.08967	10.14410000	10.07080	10.14110	+0.515%	51,405	+1.260%
2024-07-11	10.04000	10.11010000	10.03370	10.08918	+0.502%	55,118	+1.781%
2024-07-10	9.98934	10.04040000	9.98540	10.03878	+0.489%	49,131	+2.292%
2024-07-09	10.00790	10.01840000	9.97980	9.98990	-0.173%	50,260	+2.793%
2024-07-08	10.00439	10.03370000	9.99640	10.00725	+0.028%	49,601	+2.615%
2024-07-07	9.99573	10.01235000	9.99128	10.00446	-0.084%	2,469	+2.643%
2024-07-05	9.95983	10.01770000	9.95900	10.01290	+0.529%	50,625	+2.557%
2024-07-04	9.95454	9.97130000	9.94700	9.96020	+0.053%	44,921	+3.099%
2024-07-03	9.91294	9.98020000	9.90380	9.95489	+0.420%	42,989	+3.154%
2024-07-02	9.87813	9.91720000	9.85490	9.91330	+0.364%	51,511	+3.587%
2024-07-01	9.87654	9.92810000	9.86800	9.87730	+0.007%	53,303	+3.965%
2024-06-30	9.87698	9.88243000	9.86570	9.87659	+0.023%	2,401	+3.972%
2024-06-28	9.87355	9.88962000	9.85180	9.87430	+0.022%	52,661	+3.996%
2024-06-27	9.85482	9.89406000	9.84710	9.87210	+0.178%	54,170	+4.019%
2024-06-26	9.90415	9.91350000	9.84970	9.85460	-0.492%	53,697	+4.204%
2024-06-25	9.90210	9.91840000	9.89300	9.90330	+0.019%	51,375	+3.692%
2024-06-24	9.86321	9.91500000	9.85650	9.90140	+0.397%	53,816	+3.711%
2024-06-23	9.85845	9.87021000	9.85845	9.86227	-0.083%	2,390	+4.123%
2024-06-21	9.88061	9.88920000	9.84628	9.87050	-0.108%	48,830	+4.036%
2024-06-20	9.92929	9.93060000	9.87460	9.88116	-0.490%	53,227	+3.924%
2024-06-19	9.92031	9.94600000	9.91520	9.92982	+0.106%	46,431	+3.415%
2024-06-18	9.92934	9.93170000	9.89052	9.91930	-0.103%	55,361	+3.524%
2024-06-17	9.90796	9.93070000	9.88550	9.92953	+0.228%	52,734	+3.418%
2024-06-16	9.90532	9.91111000	9.89932	9.90690	-0.024%	2,434	+3.654%
2024-06-14	9.96089	9.96810000	9.88540	9.90930	-0.517%	53,808	+3.629%
2024-06-13	9.99170	10.00227000	9.94800	9.96080	-0.310%	57,130	+3.093%
2024-06-12	9.95300	10.04290000	9.94280	9.99180	+0.400%	59,420	+2.773%
2024-06-11	9.94060	9.96230000	9.92250	9.95203	+0.113%	54,786	+3.184%
2024-06-10	9.94080	9.95210000	9.91340	9.94080	-0.014%	53,256	+3.300%
2024-06-09	9.94156	9.94560000	9.93091	9.94224	-0.015%	2,694	+3.285%
2024-06-07	9.98940	10.01038000	9.93120	9.94370	-0.454%	54,156	+3.270%
2024-06-06	9.99113	10.00240000	9.96690	9.98902	-0.030%	52,276	+2.802%
2024-06-05	9.97890	9.99500000	9.96180	9.99200	+0.128%	54,652	+2.771%
2024-06-04	10.01645	10.02260000	9.95610	9.97922	-0.371%	57,531	+2.903%
2024-06-03	9.96499	10.02230000	9.92615	10.01637	+0.516%	55,741	+2.521%
2024-06-02	9.95969	9.96630000	9.95684	9.96494	+0.014%	2,327	+3.050%
2024-05-31	9.95001	9.98080000	9.92770	9.96350	+0.136%	53,053	+3.065%
2024-05-30	9.92119	9.96440000	9.91070	9.95000	+0.295%	53,949	+3.205%
2024-05-29	9.96502	9.97910000	9.91880	9.92072	-0.445%	54,828	+3.510%
2024-05-28	9.97047	9.99770000	9.96130	9.96502	-0.054%	52,950	+3.049%
2024-05-27	9.94700	9.97690000	9.93870	9.97037	+0.227%	46,048	+2.994%
2024-05-26	9.94207	9.95350000	9.94207	9.94780	-0.032%	2,070	+3.228%
2024-05-24	9.91148	9.96210000	9.89985	9.95100	+0.398%	48,551	+3.195%
2024-05-23	9.92634	9.95250000	9.90470	9.91157	-0.149%	55,763	+3.605%
2024-05-22	9.91900	9.96080000	9.91260	9.92633	+0.058%	57,390	+3.451%
2024-05-21	9.91138	9.93274000	9.90043	9.92060	+0.095%	51,912	+3.511%
2024-05-20	9.91420	9.92350000	9.89500	9.91114	-0.023%	52,426	+3.610%
2024-05-19	9.89668	9.91600000	9.89638	9.91340	+0.051%	1,712	+3.586%
2024-05-17	9.88470	9.91750000	9.86370	9.90830	+0.239%	48,208	+3.639%
2024-05-16	9.90631	9.91200000	9.86687	9.88466	-0.223%	55,460	+3.887%
2024-05-15	9.82948	9.91100000	9.82830	9.90675	+0.785%	57,143	+3.655%
2024-05-14	9.81191	9.84030000	9.77140	9.82963	+0.166%	55,427	+4.469%
2024-05-13	9.78470	9.81910000	9.77980	9.81330	+0.277%	55,456	+4.643%
2024-05-12	9.77723	9.78940000	9.77519	9.78620	+0.001%	2,117	+4.932%
2024-05-10	9.78635	9.79880000	9.76720	9.78610	-0.005%	52,732	+4.933%
2024-05-09	9.76380	9.79170000	9.72684	9.78659	+0.216%	59,539	+4.928%
2024-05-08	9.77607	9.77980000	9.74630	9.76548	-0.109%	57,628	+5.155%
2024-05-07	9.82005	9.82970000	9.77320	9.77611	-0.444%	55,224	+5.041%
2024-05-06	9.79369	9.84330000	9.79271	9.81969	+0.260%	55,311	+4.574%
2024-05-05	9.80280	9.80660000	9.79280	9.79421	-0.065%	1,796	+4.847%
2024-05-03	9.79835	9.87232000	9.78822	9.80060	+0.029%	53,676	+4.778%
2024-05-02	9.80164	9.80650000	9.74850	9.79773	-0.070%	58,023	+4.809%
2024-05-01	9.76998	9.81770000	9.74930	9.80460	+0.355%	51,646	+4.735%
2024-04-30	9.82640	9.83030000	9.76734	9.76988	-0.580%	62,749	+5.108%
2024-04-29	9.79440	9.83730000	9.78710	9.82692	+0.350%	63,417	+4.498%
2024-04-28	9.76346	9.79360000	9.76106	9.79262	+0.181%	1,945	+4.864%
2024-04-26	9.78954	9.81800000	9.74460	9.77490	-0.155%	57,938	+5.054%
2024-04-25	9.75470	9.80810000	9.74900	9.79010	+0.360%	61,964	+4.891%
2024-04-24	9.75610	9.76670000	9.72890	9.75495	-0.019%	54,165	+5.269%
2024-04-23	9.67645	9.76230000	9.66270	9.75676	+0.832%	60,976	+5.249%
2024-04-22	9.69141	9.70710000	9.63700	9.67625	-0.158%	55,913	+6.125%
2024-04-21	9.68461	9.69510000	9.68391	9.69159	+0.061%	2,157	+5.957%
2024-04-19	9.73773	9.76670000	9.68220	9.68570	-0.538%	63,602	+6.021%
2024-04-18	9.75041	9.77570000	9.73390	9.73808	-0.123%	60,127	+5.451%
2024-04-17	9.73474	9.77510000	9.72360	9.75010	+0.165%	64,351	+5.321%
2024-04-16	9.74317	9.76709000	9.71200	9.73406	-0.098%	66,318	+5.494%
2024-04-15	9.76517	9.78519000	9.73410	9.74362	-0.226%	65,027	+5.391%
2024-04-14	9.75263	9.76710000	9.75105	9.76571	+0.030%	2,952	+5.153%
2024-04-12	9.83928	9.84290000	9.73780	9.76280	-0.777%	58,165	+5.184%
2024-04-11	9.82222	9.85577000	9.80260	9.83922	+0.173%	61,530	+4.367%
2024-04-10	9.92690	9.95079000	9.80760	9.82223	-1.049%	55,500	+4.547%
2024-04-09	9.91220	9.95170000	9.90510	9.92639	+0.140%	53,470	+3.450%
2024-04-08	9.88320	9.91760000	9.87430	9.91248	+0.306%	56,100	+3.596%
2024-04-07	9.88657	9.89002000	9.87987	9.88228	-0.133%	2,100	+3.912%
2024-04-05	9.89428	9.90490000	9.84270	9.89540	+0.011%	52,530	+3.774%
2024-04-04	9.90371	9.92894000	9.88815	9.89436	-0.097%	53,338	+3.785%
2024-04-03	9.84493	9.90840000	9.83330	9.90400	+0.605%	55,048	+3.684%
2024-04-02	9.81790	9.85060000	9.81160	9.84440	+0.280%	51,734	+4.312%
2024-04-01	9.88928	9.89380000	9.81230	9.81687	-0.719%	51,227	+4.605%
2024-03-31	9.87763	9.89093000	9.87763	9.88798	+0.067%	2,396	+3.852%
2024-03-29	9.87800	9.89680000	9.86660	9.88140	+0.035%	8,968	+3.921%
2024-03-28	9.87132	9.90170000	9.84510	9.87790	+0.078%	51,945	+3.958%
2024-03-27	9.87850	9.89010000	9.86050	9.87021	-0.083%	54,184	+4.039%
2024-03-26	9.88310	9.91070000	9.87333	9.87843	-0.047%	55,777	+3.953%
2024-03-25	9.85293	9.89560000	9.84640	9.88304	+0.302%	56,394	+3.904%
2024-03-24	9.85288	9.85448000	9.84845	9.85329	-0.056%	1,641	+4.218%
2024-03-22	9.90102	9.91290000	9.83250	9.85880	-0.427%	57,789	+4.160%
2024-03-21	10.01000	10.01340000	9.89180	9.90110	-1.100%	65,602	+3.715%
2024-03-20	9.94820	10.01200000	9.92250	10.01120	+0.630%	62,538	+2.574%
2024-03-19	9.95020	9.96030000	9.90710	9.94849	-0.022%	61,826	+3.221%
2024-03-18	9.95780	9.96770000	9.94503	9.95065	-0.071%	55,385	+3.198%
2024-03-17	9.96021	9.96328000	9.95642	9.95775	-0.001%	2,622	+3.125%
2024-03-15	9.97011	9.98030000	9.95092	9.95780	-0.114%	55,864	+3.124%
2024-03-14	10.01416	10.02940000	9.95781	9.96920	-0.446%	62,260	+3.006%
2024-03-13	10.01043	10.02250000	9.99290	10.01384	+0.034%	60,170	+2.547%
2024-03-12	10.02518	10.03150000	9.97290	10.01046	-0.144%	63,844	+2.582%
2024-03-11	10.05315	10.05800000	10.00550	10.02490	-0.282%	62,629	+2.434%
2024-03-10	10.05425	10.05425000	10.04679	10.05320	-0.022%	2,134	+2.145%
2024-03-08	10.01940	10.08307000	10.00900	10.05540	+0.360%	63,883	+2.123%
2024-03-07	9.96398	10.02100000	9.95010	10.01930	+0.564%	66,650	+2.491%
2024-03-06	9.93966	9.98460000	9.92750	9.96315	+0.239%	64,101	+3.069%
2024-03-05	9.92829	9.96277000	9.91290	9.93943	+0.110%	62,197	+3.315%

.dark-mode .DRVVY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRVVY5{ color: #333333; background-color: white; border: 2px solid #333333; }GBPHKDPound sterling / Hong Kong dollarforex

GBPHKD
Pound sterling / Hong Kong dollar
forex