Hong Kong Dollar vs Swedish Krona (HKDSEK)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015382 | 1.14379364422 | 1.344823 | 1.3632512 | 1.325825 | 0 | 0 | FX |
| 4 | 0.0152402 | 1.1331300269 | 1.3449648 | 1.3669371 | 1.325825 | 0 | 0 | FX |
| 12 | -0.0301484 | -2.16839833671 | 1.3903534 | 1.412818 | 1.3166806 | 0 | 0 | FX |
| 26 | 0.0198928 | 1.48419151896 | 1.3403122 | 1.412818 | 1.297075 | 0 | 0 | FX |
| 52 | 0.0537212 | 4.11189178159 | 1.3064838 | 1.4413301 | 1.2682629 | 0 | 0 | FX |
| 156 | 0.2427455 | 21.7229796695 | 1.1174595 | 1.4645983 | 1.0920574 | 0 | 0 | FX |
| 260 | 0.167905 | 14.0824456932 | 1.1923 | 24.050515 | 0.43477 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721347020 | 1.3566158 | 0.01 | 0.40 | 1.350915 | 1.3592722 | 1.325825 | 0 |
| 1721260620 | 1.3512611 | -0 | -0.34 | 1.3559318 | 1.3596429 | 1.3452597 | 0 |
| 1721174220 | 1.355845 | -0 | -0.16 | 1.3581153 | 1.3632512 | 1.3539211 | 0 |
| 1721087820 | 1.3580519 | 0.01 | 0.38 | 1.352765 | 1.3612051 | 1.3504073 | 0 |
| 1721001420 | 1.35287 | 0 | 0.34 | 1.3511161 | 1.353065 | 1.34758 | 0 |
| 1720915020 | 1.3482312 | 0 | 0.08 | 1.3511161 | 1.3511161 | 1.3471264 | 0 |
| 1720828620 | 1.3471264 | 0 | 0.19 | 1.344823 | 1.3562081 | 1.3456891 | 0 |
| 1720742220 | 1.344625 | -0.01 | -0.42 | 1.350305 | 1.3510724 | 1.3343267 | 0 |
| 1720655820 | 1.3503149 | -0 | -0.04 | 1.3508591 | 1.3533206 | 1.3477607 | 0 |
| 1720569420 | 1.3507993 | -0 | -0.34 | 1.355315 | 1.3665809 | 1.3479673 | 0 |
| 1720483020 | 1.355385 | 0.01 | 0.91 | 1.3433561 | 1.3650883 | 1.3407557 | 0 |
| 1720396620 | 1.3431567 | -0 | -0.11 | 1.3446958 | 1.3471744 | 1.3422852 | 0 |
| 1720310220 | 1.3446958 | 0 | 0.15 | 1.3409997 | 1.3446958 | 1.3409997 | 0 |
| 1720223820 | 1.342698 | -0 | -0.21 | 1.345255 | 1.3490434 | 1.3394817 | 0 |
| 1720137420 | 1.345485 | 0 | 0.18 | 1.3429372 | 1.350569 | 1.3427342 | 0 |
| 1720051020 | 1.3430117 | -0.01 | -0.75 | 1.3517811 | 1.3557156 | 1.3394951 | 0 |
| 1719964620 | 1.3532257 | -0.01 | -0.51 | 1.3593852 | 1.3655868 | 1.351659 | 0 |
| 1719878220 | 1.3601486 | 0.01 | 0.48 | 1.3544014 | 1.3645966 | 1.3488782 | 0 |
| 1719791820 | 1.353645 | -0 | -0.23 | 1.3593428 | 1.3593428 | 1.3515096 | 0 |
| 1719705420 | 1.3567349 | 0 | 0.00 | 1.3567349 | 1.3567349 | 1.3567349 | 0 |
| 1719619020 | 1.3567349 | -0 | -0.31 | 1.3607499 | 1.3656278 | 1.3548244 | 0 |
| 1719532620 | 1.3609127 | 0.01 | 0.44 | 1.3549389 | 1.366937 | 1.3505031 | 0 |
| 1719446220 | 1.3549597 | 0.01 | 0.65 | 1.3463295 | 1.3598945 | 1.3455907 | 0 |
| 1719359820 | 1.3462631 | 0 | 0.34 | 1.341715 | 1.3474997 | 1.339041 | 0 |
| 1719273420 | 1.3417041 | -0.01 | -0.43 | 1.3474458 | 1.3482228 | 1.3367739 | 0 |
| 1719187020 | 1.3475353 | 0 | 0.15 | 1.3486672 | 1.3495941 | 1.3451249 | 0 |
| 1719100620 | 1.3454758 | 0 | 0.00 | 1.3454758 | 1.3454758 | 1.3454758 | 0 |
| 1719014220 | 1.3454758 | 0 | 0.04 | 1.3449648 | 1.3511935 | 1.3424372 | 0 |
| 1718927820 | 1.344905 | 0.01 | 0.54 | 1.337652 | 1.3558794 | 1.3351276 | 0 |
| 1718841420 | 1.3376352 | 0 | 0.03 | 1.3374649 | 1.3406586 | 1.3339584 | 0 |
| 1718755020 | 1.33717 | -0 | -0.27 | 1.34086 | 1.3464434 | 1.3359122 | 0 |
| 1718668620 | 1.3407575 | -0.01 | -0.47 | 1.346835 | 1.3524927 | 1.3403928 | 0 |
| 1718582220 | 1.3470298 | -0 | -0.15 | 1.3489936 | 1.3489936 | 1.345405 | 0 |
| 1718495820 | 1.3489936 | -0.01 | -0.53 | 1.3489936 | 1.3489936 | 1.3462771 | 0 |
| 1718409420 | 1.3562326 | 0.01 | 1.05 | 1.3422982 | 1.36905 | 1.3398377 | 0 |
| 1718323020 | 1.3421843 | 0.01 | 0.93 | 1.329945 | 1.3577895 | 1.3266849 | 0 |
| 1718236620 | 1.3298629 | -0.01 | -0.92 | 1.342225 | 1.3449594 | 1.3166806 | 0 |
| 1718150220 | 1.3422497 | 0 | 0.03 | 1.3417644 | 1.3469222 | 1.3333192 | 0 |
| 1718063820 | 1.3418511 | -0.01 | -0.74 | 1.3501876 | 1.3519439 | 1.3398017 | 0 |
| 1717977420 | 1.3518275 | 0 | 0.27 | 1.3397136 | 1.355435 | 1.3317026 | 0 |
| 1717891020 | 1.348169 | 0 | 0.00 | 1.348169 | 1.348169 | 1.348169 | 0 |
| 1717804620 | 1.348169 | 0.02 | 1.33 | 1.3308629 | 1.3503987 | 1.325353 | 0 |
| 1717718220 | 1.330413 | -0 | -0.00 | 1.3308527 | 1.3366781 | 1.3255724 | 0 |
| 1717631820 | 1.3304149 | -0 | -0.29 | 1.3337588 | 1.339474 | 1.3278971 | 0 |
| 1717545420 | 1.3343447 | 0 | 0.26 | 1.3310821 | 1.3425157 | 1.3309631 | 0 |
| 1717459020 | 1.3309499 | -0.01 | -1.11 | 1.34607 | 1.3471719 | 1.3297367 | 0 |
| 1717372620 | 1.3459017 | -0 | -0.05 | 1.3462656 | 1.3472 | 1.3449746 | 0 |
| 1717286220 | 1.3465668 | -0 | -0.03 | 1.3470855 | 1.3470855 | 1.3465668 | 0 |
| 1717199820 | 1.3470333 | -0.01 | -0.56 | 1.3548811 | 1.3576579 | 1.3423422 | 0 |
| 1717113420 | 1.3545536 | -0.01 | -0.86 | 1.3664662 | 1.3797403 | 1.3531677 | 0 |
| 1717027020 | 1.3662704 | 0.01 | 0.86 | 1.355018 | 1.3672394 | 1.3515881 | 0 |
| 1716940620 | 1.354649 | -0 | -0.33 | 1.3593455 | 1.3602358 | 1.3471139 | 0 |
| 1716854220 | 1.3590856 | -0.01 | -0.47 | 1.36499 | 1.3651296 | 1.3577222 | 0 |
| 1716767820 | 1.3654971 | 0 | 0.00 | 1.3654971 | 1.3654971 | 1.3654971 | 0 |
| 1716681420 | 1.3654971 | 0 | 0.00 | 1.3654971 | 1.3654971 | 1.3654971 | 0 |
| 1716595020 | 1.3654971 | -0.01 | -0.71 | 1.3755383 | 1.3767301 | 1.3618112 | 0 |
| 1716508620 | 1.37521 | -0 | -0.06 | 1.3760419 | 1.377294 | 1.3671266 | 0 |
| 1716422220 | 1.3759847 | 0.01 | 0.42 | 1.3704344 | 1.3784736 | 1.3683515 | 0 |
| 1716335820 | 1.3701831 | 0 | 0.04 | 1.369615 | 1.3722201 | 1.364032 | 0 |
| 1716249420 | 1.369615 | -0 | -0.14 | 1.3716934 | 1.3735808 | 1.3640705 | 0 |
| 1716163020 | 1.3714699 | -0 | -0.17 | 1.3798363 | 1.3798363 | 1.368385 | 0 |
| 1716076620 | 1.37383 | 0 | 0.02 | 1.3798363 | 1.3798363 | 1.3735859 | 0 |
| 1715990220 | 1.3735859 | 0 | 0.02 | 1.373325 | 1.3801231 | 1.3713244 | 0 |
| 1715903820 | 1.373345 | 0.01 | 0.62 | 1.364235 | 1.3750663 | 1.3641171 | 0 |
| 1715817420 | 1.3648737 | -0.02 | -1.31 | 1.3831119 | 1.3837695 | 1.3639152 | 0 |
| 1715731020 | 1.3829329 | -0 | -0.31 | 1.3873179 | 1.3963024 | 1.3692309 | 0 |
| 1715644620 | 1.3872589 | -0 | -0.06 | 1.387819 | 1.396623 | 1.3842918 | 0 |
| 1715558220 | 1.3880501 | 0 | 0.07 | 1.3878974 | 1.388679 | 1.3867561 | 0 |
| 1715471820 | 1.387032 | 0 | 0.20 | 1.387032 | 1.387032 | 1.3842299 | 0 |
| 1715385420 | 1.3842299 | -0 | -0.26 | 1.387917 | 1.3961491 | 1.3836173 | 0 |
| 1715299020 | 1.3878379 | -0.01 | -0.60 | 1.3959655 | 1.3996295 | 1.3861591 | 0 |
| 1715212620 | 1.3961949 | 0.01 | 0.45 | 1.3900487 | 1.4004535 | 1.3898636 | 0 |
| 1715126220 | 1.3899189 | 0.01 | 0.49 | 1.3828964 | 1.3908893 | 1.3796629 | 0 |
| 1715039820 | 1.3831777 | -0 | -0.17 | 1.38563 | 1.3874476 | 1.3763617 | 0 |
| 1714953420 | 1.38555 | -0 | -0.14 | 1.3851511 | 1.387529 | 1.3823809 | 0 |
| 1714867020 | 1.387529 | 0 | 0.26 | 1.387529 | 1.387529 | 1.387529 | 0 |
| 1714780620 | 1.3839086 | -0.01 | -0.43 | 1.3899 | 1.3909046 | 1.3741819 | 0 |
| 1714694220 | 1.3899374 | -0.01 | -0.42 | 1.3960426 | 1.40023 | 1.3890137 | 0 |
| 1714607820 | 1.3958274 | -0.01 | -0.91 | 1.4084515 | 1.412818 | 1.3917095 | 0 |
| 1714521420 | 1.4086522 | 0.01 | 0.80 | 1.3977205 | 1.4120448 | 1.3988213 | 0 |
| 1714435020 | 1.39744 | 0.01 | 0.60 | 1.39555 | 1.398635 | 1.3896843 | 0 |
| 1714263180 | 1.3890791 | 0 | 0.00 | 1.3890791 | 1.3890791 | 1.3890791 | 0 |
| 1714176780 | 1.3890791 | 0 | 0.00 | 1.3890791 | 1.3890791 | 1.3890791 | 0 |
| 1714175820 | 1.3890791 | -0 | -0.12 | 1.3903534 | 1.4015281 | 1.3793498 | 0 |
| 1714089420 | 1.39069 | 0 | 0.06 | 1.3902222 | 1.40085 | 1.3838202 | 0 |
| 1714003020 | 1.38981 | 0.01 | 0.69 | 1.38053 | 1.3928415 | 1.3786362 | 0 |
| 1713916620 | 1.3803494 | -0.01 | -0.63 | 1.3893514 | 1.3913115 | 1.3778531 | 0 |
| 1713830220 | 1.3891377 | -0.01 | -0.43 | 1.3950023 | 1.395167 | 1.3882047 | 0 |
| 1713743820 | 1.3951866 | -0.01 | -0.39 | 1.4006163 | 1.4006163 | 1.394605 | 0 |
| 1713657420 | 1.4006163 | 0.01 | 0.49 | 1.4006163 | 1.4006163 | 1.3937255 | 0 |
| 1713571020 | 1.3937255 | -0.01 | -0.54 | 1.4015975 | 1.4062938 | 1.3897179 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
