HKD/SEK (HKDSEK=X)
CCY - CCY Delayed Price. Currency in SEK
Add to watchlist
As of 05:04AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.3956 | 1.3964 | 1.3931 | 1.3948 | 1.3948 | - |
| May 01, 2024 | 1.4079 | 1.4124 | 1.4013 | 1.4082 | 1.4082 | - |
| Apr 30, 2024 | 1.3972 | 1.4065 | 1.3967 | 1.3970 | 1.3970 | - |
| Apr 29, 2024 | 1.3953 | 1.3983 | 1.3872 | 1.3952 | 1.3952 | - |
| Apr 26, 2024 | 1.3899 | 1.4009 | 1.3849 | 1.3901 | 1.3901 | - |
| Apr 25, 2024 | 1.3893 | 1.4004 | 1.3836 | 1.3893 | 1.3893 | - |
| Apr 24, 2024 | 1.3789 | 1.3912 | 1.3763 | 1.3795 | 1.3795 | - |
| Apr 23, 2024 | 1.3886 | 1.3911 | 1.3792 | 1.3887 | 1.3887 | - |
| Apr 22, 2024 | 1.3948 | 1.3948 | 1.3893 | 1.3948 | 1.3948 | - |
| Apr 19, 2024 | 1.4010 | 1.4085 | 1.3899 | 1.4010 | 1.4010 | - |
| Apr 18, 2024 | 1.3974 | 1.4003 | 1.3885 | 1.3972 | 1.3972 | - |
| Apr 17, 2024 | 1.3967 | 1.4047 | 1.3929 | 1.3961 | 1.3961 | - |
| Apr 16, 2024 | 1.3898 | 1.3996 | 1.3882 | 1.3897 | 1.3897 | - |
| Apr 15, 2024 | 1.3865 | 1.3930 | 1.3831 | 1.3854 | 1.3854 | - |
| Apr 12, 2024 | 1.3681 | 1.3938 | 1.3658 | 1.3681 | 1.3681 | - |
| Apr 11, 2024 | 1.3686 | 1.3765 | 1.3538 | 1.3685 | 1.3685 | - |
| Apr 10, 2024 | 1.3472 | 1.3702 | 1.3441 | 1.3464 | 1.3464 | - |
| Apr 09, 2024 | 1.3479 | 1.3501 | 1.3406 | 1.3478 | 1.3478 | - |
| Apr 08, 2024 | 1.3604 | 1.3619 | 1.3454 | 1.3602 | 1.3602 | - |
| Apr 05, 2024 | 1.3598 | 1.3675 | 1.3559 | 1.3598 | 1.3598 | - |
| Apr 04, 2024 | 1.3590 | 1.3597 | 1.3477 | 1.3591 | 1.3591 | - |
| Apr 03, 2024 | 1.3714 | 1.3742 | 1.3579 | 1.3716 | 1.3716 | - |
| Apr 02, 2024 | 1.3801 | 1.3812 | 1.3658 | 1.3801 | 1.3801 | - |
| Apr 01, 2024 | 1.3644 | 1.3830 | 1.3627 | 1.3644 | 1.3644 | - |
| Mar 29, 2024 | 1.3648 | 1.3697 | 1.3622 | 1.3666 | 1.3666 | - |
| Mar 28, 2024 | 1.3598 | 1.3693 | 1.3567 | 1.3597 | 1.3597 | - |
| Mar 27, 2024 | 1.3529 | 1.3599 | 1.3521 | 1.3529 | 1.3529 | - |
| Mar 26, 2024 | 1.3524 | 1.3533 | 1.3460 | 1.3517 | 1.3517 | - |
| Mar 25, 2024 | 1.3498 | 1.3549 | 1.3483 | 1.3443 | 1.3443 | - |
| Mar 22, 2024 | 1.3377 | 1.3507 | 1.3364 | 1.3378 | 1.3378 | - |
| Mar 21, 2024 | 1.3244 | 1.3376 | 1.3235 | 1.3244 | 1.3244 | - |
| Mar 20, 2024 | 1.3330 | 1.3421 | 1.3326 | 1.3334 | 1.3334 | - |
| Mar 19, 2024 | 1.3321 | 1.3433 | 1.3300 | 1.3323 | 1.3323 | - |
| Mar 18, 2024 | 1.3246 | 1.3336 | 1.3232 | 1.3248 | 1.3248 | - |
| Mar 15, 2024 | 1.3226 | 1.3266 | 1.3197 | 1.3225 | 1.3225 | - |
| Mar 14, 2024 | 1.3057 | 1.3223 | 1.3051 | 1.3055 | 1.3055 | - |
| Mar 13, 2024 | 1.3077 | 1.3109 | 1.3061 | 1.3075 | 1.3075 | - |
| Mar 12, 2024 | 1.3085 | 1.3126 | 1.3007 | 1.3085 | 1.3085 | - |
| Mar 11, 2024 | 1.3052 | 1.3116 | 1.3043 | 1.3055 | 1.3055 | - |
| Mar 08, 2024 | 1.3065 | 1.3089 | 1.2979 | 1.3063 | 1.3063 | - |
| Mar 07, 2024 | 1.3131 | 1.3182 | 1.3071 | 1.3146 | 1.3146 | - |
| Mar 06, 2024 | 1.3264 | 1.3288 | 1.3118 | 1.3263 | 1.3263 | - |
| Mar 05, 2024 | 1.3245 | 1.3298 | 1.3229 | 1.3244 | 1.3244 | - |
| Mar 04, 2024 | 1.3173 | 1.3266 | 1.3153 | 1.3165 | 1.3165 | - |
| Mar 01, 2024 | 1.3244 | 1.3258 | 1.3165 | 1.3245 | 1.3245 | - |
| Feb 29, 2024 | 1.3198 | 1.3248 | 1.3127 | 1.3179 | 1.3179 | - |
| Feb 28, 2024 | 1.3171 | 1.3258 | 1.3149 | 1.3168 | 1.3168 | - |
| Feb 27, 2024 | 1.3131 | 1.3195 | 1.3111 | 1.3136 | 1.3136 | - |
| Feb 26, 2024 | 1.3185 | 1.3203 | 1.3129 | 1.3185 | 1.3185 | - |
| Feb 23, 2024 | 1.3183 | 1.3229 | 1.3151 | 1.3187 | 1.3187 | - |
| Feb 22, 2024 | 1.3242 | 1.3249 | 1.3106 | 1.3243 | 1.3243 | - |
| Feb 21, 2024 | 1.3240 | 1.3290 | 1.3209 | 1.3238 | 1.3238 | - |
| Feb 20, 2024 | 1.3283 | 1.3327 | 1.3209 | 1.3283 | 1.3283 | - |
| Feb 19, 2024 | 1.3318 | 1.3356 | 1.3284 | 1.3319 | 1.3319 | - |
| Feb 16, 2024 | 1.3357 | 1.3433 | 1.3331 | 1.3359 | 1.3359 | - |
| Feb 15, 2024 | 1.3442 | 1.3469 | 1.3321 | 1.3437 | 1.3437 | - |
| Feb 14, 2024 | 1.3532 | 1.3546 | 1.3455 | 1.3530 | 1.3530 | - |
| Feb 13, 2024 | 1.3298 | 1.3532 | 1.3268 | 1.3302 | 1.3302 | - |
| Feb 12, 2024 | 1.3343 | 1.3368 | 1.3313 | 1.3353 | 1.3353 | - |
| Feb 09, 2024 | 1.3384 | 1.3406 | 1.3350 | 1.3385 | 1.3385 | - |
| Feb 08, 2024 | 1.3394 | 1.3425 | 1.3353 | 1.3393 | 1.3393 | - |
| Feb 07, 2024 | 1.3425 | 1.3438 | 1.3342 | 1.3422 | 1.3422 | - |
| Feb 06, 2024 | 1.3554 | 1.3587 | 1.3454 | 1.3555 | 1.3555 | - |
| Feb 05, 2024 | 1.3437 | 1.3588 | 1.3412 | 1.3432 | 1.3432 | - |
| Feb 02, 2024 | 1.3269 | 1.3434 | 1.3224 | 1.3267 | 1.3267 | - |
| Feb 01, 2024 | 1.3300 | 1.3408 | 1.3274 | 1.3300 | 1.3300 | - |
| Jan 31, 2024 | 1.3308 | 1.3349 | 1.3196 | 1.3313 | 1.3313 | - |
| Jan 30, 2024 | 1.3361 | 1.3372 | 1.3298 | 1.3361 | 1.3361 | - |
| Jan 29, 2024 | 1.3388 | 1.3441 | 1.3339 | 1.3387 | 1.3387 | - |
| Jan 26, 2024 | 1.3349 | 1.3391 | 1.3295 | 1.3346 | 1.3346 | - |
| Jan 25, 2024 | 1.3347 | 1.3378 | 1.3304 | 1.3347 | 1.3347 | - |
| Jan 24, 2024 | 1.3393 | 1.3412 | 1.3258 | 1.3389 | 1.3389 | - |
| Jan 23, 2024 | 1.3386 | 1.3429 | 1.3305 | 1.3386 | 1.3386 | - |
| Jan 22, 2024 | 1.3373 | 1.3406 | 1.3323 | 1.3374 | 1.3374 | - |
| Jan 19, 2024 | 1.3396 | 1.3432 | 1.3357 | 1.3398 | 1.3398 | - |
| Jan 18, 2024 | 1.3343 | 1.3417 | 1.3317 | 1.3346 | 1.3346 | - |
| Jan 17, 2024 | 1.3327 | 1.3434 | 1.3321 | 1.3327 | 1.3327 | - |
| Jan 16, 2024 | 1.3199 | 1.3337 | 1.3199 | 1.3193 | 1.3193 | - |
| Jan 15, 2024 | 1.3139 | 1.3191 | 1.3139 | 1.3139 | 1.3139 | - |
| Jan 12, 2024 | 1.3105 | 1.3174 | 1.3076 | 1.3106 | 1.3106 | - |
| Jan 11, 2024 | 1.3060 | 1.3186 | 1.3016 | 1.3059 | 1.3059 | - |
| Jan 10, 2024 | 1.3103 | 1.3120 | 1.3065 | 1.3110 | 1.3110 | - |
| Jan 09, 2024 | 1.3104 | 1.3147 | 1.3059 | 1.3099 | 1.3099 | - |
| Jan 08, 2024 | 1.3133 | 1.3205 | 1.3078 | 1.3133 | 1.3133 | - |
| Jan 05, 2024 | 1.3071 | 1.3234 | 1.3014 | 1.3071 | 1.3071 | - |
| Jan 04, 2024 | 1.3167 | 1.3180 | 1.3061 | 1.3164 | 1.3164 | - |
| Jan 03, 2024 | 1.3058 | 1.3222 | 1.3027 | 1.3058 | 1.3058 | - |
| Jan 02, 2024 | 1.2881 | 1.3063 | 1.2851 | 1.2872 | 1.2872 | - |
| Jan 01, 2024 | 1.2907 | 1.2907 | 1.2885 | 1.2908 | 1.2908 | - |
| Dec 29, 2023 | 1.2779 | 1.2906 | 1.2746 | 1.2758 | 1.2758 | - |
| Dec 28, 2023 | 1.2709 | 1.2765 | 1.2668 | 1.2722 | 1.2722 | - |
| Dec 27, 2023 | 1.2783 | 1.2822 | 1.2684 | 1.2781 | 1.2781 | - |
| Dec 26, 2023 | 1.2783 | 1.2898 | 1.2766 | 1.2782 | 1.2782 | - |
| Dec 25, 2023 | 1.2778 | 1.2885 | 1.1571 | 1.2775 | 1.2775 | - |
| Dec 22, 2023 | 1.2919 | 1.2944 | 1.2753 | 1.2920 | 1.2920 | - |
| Dec 21, 2023 | 1.3018 | 1.3039 | 1.2882 | 1.3011 | 1.3011 | - |
| Dec 20, 2023 | 1.3019 | 1.3046 | 1.2956 | 1.3021 | 1.3021 | - |
| Dec 19, 2023 | 1.3102 | 1.3119 | 1.3011 | 1.3103 | 1.3103 | - |
| Dec 18, 2023 | 1.3153 | 1.3180 | 1.3053 | 1.3154 | 1.3154 | - |
| Dec 15, 2023 | 1.3114 | 1.3220 | 1.3070 | 1.3116 | 1.3116 | - |
| *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.