Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.000 | 7.350 | 6.765 | 6.915 | 6.915 | 757,897 |
| 2026-10-22 | 7.540 | 7.805 | 6.910 | 7.035 | 7.035 | 1,386,842 |
| 2026-10-21 | 7.300 | 7.800 | 7.300 | 7.540 | 7.540 | 2,056,000 |
| 2026-10-20 | 7.740 | 7.815 | 7.470 | 7.580 | 7.580 | 1,180,000 |
| 2026-10-16 | 7.600 | 7.955 | 7.475 | 7.750 | 7.750 | 1,841,000 |
| 2026-10-15 | 7.345 | 7.450 | 7.170 | 7.270 | 7.270 | 2,877,004 |
| 2026-10-14 | 7.345 | 7.660 | 7.345 | 7.440 | 7.440 | 2,460,000 |
| 2026-10-13 | 7.630 | 7.730 | 7.315 | 7.715 | 7.715 | 2,047,000 |
| 2026-10-12 | 8.100 | 8.100 | 7.630 | 7.700 | 7.700 | 1,253,000 |
| 2026-10-09 | 8.205 | 8.205 | 7.670 | 7.890 | 7.890 | 1,801,000 |
| 2026-10-08 | 8.900 | 8.900 | 8.100 | 8.105 | 8.105 | 2,025,000 |
| 2026-10-07 | 8.900 | 8.900 | 8.490 | 8.660 | 8.660 | 511,000 |
| 2026-10-06 | 9.080 | 9.230 | 8.795 | 8.900 | 8.900 | 581,000 |
| 2026-10-05 | 8.780 | 8.860 | 8.570 | 8.835 | 8.835 | 468,000 |
| 2026-10-02 | 8.800 | 8.800 | 8.270 | 8.750 | 8.750 | 811,167 |
| 2026-09-30 | 8.760 | 9.080 | 8.750 | 8.930 | 8.930 | 1,083,000 |
| 2026-09-29 | 9.100 | 9.100 | 8.670 | 8.715 | 8.715 | 1,025,000 |
| 2026-09-28 | 9.010 | 9.025 | 8.710 | 8.750 | 8.750 | 916,720 |
| 2026-09-25 | 8.995 | 9.300 | 8.720 | 8.960 | 8.960 | 725,000 |
| 2026-09-24 | 9.260 | 9.260 | 8.805 | 9.020 | 9.020 | 1,525,000 |
| 2026-09-23 | 9.100 | 9.325 | 8.985 | 9.260 | 9.260 | 801,000 |
| 2026-09-22 | 8.910 | 9.260 | 8.500 | 9.085 | 9.085 | 856,000 |
| 2026-09-21 | 8.400 | 8.975 | 8.400 | 8.900 | 8.900 | 1,965,000 |
| 2026-09-18 | 8.300 | 8.660 | 8.270 | 8.295 | 8.295 | 1,796,196 |
| 2026-09-17 | 8.520 | 8.520 | 8.155 | 8.260 | 8.260 | 620,000 |
| 2026-09-16 | 8.750 | 8.800 | 8.135 | 8.235 | 8.235 | 939,000 |
| 2026-09-15 | 8.705 | 8.715 | 8.450 | 8.510 | 8.510 | 880,000 |
| 2026-09-14 | 8.490 | 8.705 | 8.255 | 8.705 | 8.705 | 1,113,000 |
| 2026-09-11 | 8.355 | 8.520 | 8.040 | 8.520 | 8.520 | 2,520,000 |
| 2026-09-10 | 8.700 | 8.850 | 8.300 | 8.355 | 8.355 | 1,499,730 |
| 2026-09-09 | 9.195 | 9.195 | 8.635 | 8.825 | 8.825 | 1,052,000 |
| 2026-09-08 | 8.820 | 9.025 | 8.560 | 8.945 | 8.945 | 626,000 |
| 2026-09-07 | 9.200 | 9.210 | 8.650 | 8.815 | 8.815 | 568,000 |
| 2026-09-04 | 9.010 | 9.160 | 8.720 | 8.765 | 8.765 | 1,468,000 |
| 2026-09-03 | 9.090 | 9.095 | 8.555 | 8.925 | 8.925 | 827,000 |
| 2026-09-02 | 8.775 | 9.090 | 8.655 | 8.910 | 8.910 | 729,000 |
| 2026-09-01 | 8.860 | 8.995 | 8.700 | 8.815 | 8.815 | 593,000 |
| 2026-08-31 | 9.875 | 9.875 | 8.840 | 8.885 | 8.885 | 1,867,000 |
| 2026-08-28 | 9.800 | 9.800 | 9.195 | 9.270 | 9.270 | 1,597,000 |
| 2026-08-27 | 10.390 | 10.390 | 9.700 | 9.850 | 9.850 | 1,414,000 |
| 2026-08-26 | 10.150 | 10.500 | 9.720 | 9.750 | 9.750 | 844,000 |
| 2026-08-25 | 10.500 | 10.500 | 9.350 | 9.875 | 9.875 | 1,812,900 |
| 2026-08-24 | 10.370 | 10.370 | 9.760 | 9.870 | 9.870 | 994,000 |
| 2026-08-21 | 10.980 | 10.980 | 10.200 | 10.320 | 10.320 | 674,000 |
| 2026-08-20 | 10.450 | 10.880 | 10.450 | 10.600 | 10.600 | 1,676,000 |
| 2026-08-19 | 10.300 | 10.300 | 9.800 | 10.200 | 10.200 | 1,190,000 |
| 2026-08-18 | 11.180 | 11.180 | 10.210 | 10.310 | 10.310 | 1,080,498 |
| 2026-08-17 | 10.800 | 10.800 | 10.330 | 10.650 | 10.650 | 1,414,000 |
| 2026-08-14 | 10.840 | 10.980 | 10.070 | 10.540 | 10.540 | 2,149,000 |
| 2026-08-13 | 10.790 | 11.170 | 10.680 | 10.860 | 10.860 | 1,333,967 |
| 2026-08-12 | 11.790 | 11.790 | 10.760 | 10.780 | 10.780 | 631,000 |
| 2026-08-11 | 11.280 | 11.770 | 11.240 | 11.320 | 11.320 | 1,297,000 |
| 2026-08-10 | 11.000 | 11.370 | 10.920 | 11.160 | 11.160 | 1,325,000 |
| 2026-08-07 | 10.540 | 10.990 | 10.520 | 10.820 | 10.820 | 1,052,000 |
| 2026-08-06 | 10.070 | 10.480 | 10.070 | 10.330 | 10.330 | 1,672,000 |
| 2026-08-05 | 9.995 | 10.490 | 9.980 | 10.100 | 10.100 | 811,000 |
| 2026-08-04 | 9.920 | 9.980 | 9.735 | 9.940 | 9.940 | 806,190 |
| 2026-08-03 | 10.330 | 10.330 | 9.725 | 9.945 | 9.945 | 1,042,000 |
| 2026-07-31 | 9.690 | 10.160 | 9.690 | 10.090 | 10.090 | 995,000 |
| 2026-07-30 | 10.030 | 10.150 | 9.450 | 9.650 | 9.650 | 578,000 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.