Abbisko Cayman Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.070 | 3.090 | 2.860 | 2.950 | 2.950 | 474,000 |
| 2024-08-09 | 2.970 | 3.030 | 2.870 | 2.990 | 2.990 | 846,000 |
| 2024-08-08 | 2.800 | 2.950 | 2.770 | 2.920 | 2.920 | 4,618,000 |
| 2024-08-07 | 2.850 | 2.850 | 2.740 | 2.780 | 2.780 | 1,588,000 |
| 2024-08-06 | 2.800 | 2.870 | 2.800 | 2.830 | 2.830 | 1,105,000 |
| 2024-08-05 | 2.860 | 2.920 | 2.730 | 2.740 | 2.740 | 1,468,000 |
| 2024-08-02 | 2.970 | 3.000 | 2.850 | 2.860 | 2.860 | 927,000 |
| 2024-08-01 | 2.950 | 3.100 | 2.950 | 3.000 | 3.000 | 1,002,000 |
| 2024-07-31 | 2.880 | 3.050 | 2.880 | 2.980 | 2.980 | 1,567,000 |
| 2024-07-30 | 2.910 | 2.910 | 2.860 | 2.900 | 2.900 | 885,000 |
| 2024-07-29 | 2.960 | 3.010 | 2.920 | 2.940 | 2.940 | 405,000 |
| 2024-07-26 | 2.990 | 3.000 | 2.940 | 3.000 | 3.000 | 99,000 |
| 2024-07-25 | 2.990 | 3.010 | 2.940 | 3.010 | 3.010 | 674,607 |
| 2024-07-24 | 3.010 | 3.090 | 2.990 | 3.010 | 3.010 | 195,000 |
| 2024-07-23 | 3.040 | 3.080 | 2.970 | 3.040 | 3.040 | 534,000 |
| 2024-07-22 | 3.070 | 3.120 | 3.030 | 3.040 | 3.040 | 86,000 |
| 2024-07-19 | 3.070 | 3.160 | 3.070 | 3.100 | 3.100 | 249,000 |
| 2024-07-18 | 3.080 | 3.170 | 3.080 | 3.100 | 3.100 | 316,000 |
| 2024-07-17 | 3.120 | 3.170 | 3.060 | 3.100 | 3.100 | 845,000 |
| 2024-07-16 | 3.140 | 3.170 | 3.120 | 3.120 | 3.120 | 170,000 |
| 2024-07-15 | 3.230 | 3.270 | 3.130 | 3.140 | 3.140 | 296,000 |
| 2024-07-12 | 3.170 | 3.280 | 3.170 | 3.230 | 3.230 | 1,562,000 |
| 2024-07-11 | 3.110 | 3.180 | 3.070 | 3.180 | 3.180 | 1,515,490 |
| 2024-07-10 | 3.100 | 3.100 | 2.950 | 2.990 | 2.990 | 493,600 |
| 2024-07-09 | 3.150 | 3.160 | 3.020 | 3.050 | 3.050 | 462,000 |
| 2024-07-08 | 3.250 | 3.250 | 3.100 | 3.140 | 3.140 | 374,000 |
| 2024-07-05 | 3.250 | 3.290 | 3.220 | 3.230 | 3.230 | 1,089,000 |
| 2024-07-04 | 3.220 | 3.250 | 3.170 | 3.250 | 3.250 | 702,000 |
| 2024-07-03 | 3.150 | 3.300 | 3.150 | 3.240 | 3.240 | 219,000 |
| 2024-07-02 | 3.260 | 3.290 | 3.150 | 3.210 | 3.210 | 1,293,000 |
| 2024-06-28 | 3.200 | 3.450 | 3.200 | 3.250 | 3.250 | 1,309,000 |
| 2024-06-27 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 338,000 |
| 2024-06-26 | 3.400 | 3.410 | 3.340 | 3.400 | 3.400 | 697,000 |
| 2024-06-25 | 3.150 | 3.490 | 3.150 | 3.380 | 3.380 | 1,294,300 |
| 2024-06-24 | 3.120 | 3.220 | 3.020 | 3.220 | 3.220 | 8,603,740 |
| 2024-06-21 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 1,241,000 |
| 2024-06-20 | 3.140 | 3.210 | 3.120 | 3.140 | 3.140 | 1,702,000 |
| 2024-06-19 | 3.090 | 3.250 | 3.070 | 3.130 | 3.130 | 3,219,000 |
| 2024-06-18 | 3.040 | 3.070 | 2.970 | 3.050 | 3.050 | 1,797,000 |
| 2024-06-17 | 3.020 | 3.100 | 3.000 | 3.040 | 3.040 | 1,268,000 |
| 2024-06-14 | 3.020 | 3.080 | 3.000 | 3.050 | 3.050 | 1,743,000 |
| 2024-06-13 | 3.020 | 3.020 | 2.900 | 2.980 | 2.980 | 1,368,000 |
| 2024-06-12 | 2.890 | 2.970 | 2.890 | 2.950 | 2.950 | 1,196,000 |
| 2024-06-11 | 2.950 | 3.000 | 2.860 | 2.910 | 2.910 | 1,599,000 |
| 2024-06-07 | 3.000 | 3.070 | 2.960 | 2.970 | 2.970 | 1,145,000 |
| 2024-06-06 | 3.110 | 3.110 | 2.940 | 3.020 | 3.020 | 855,000 |
| 2024-06-05 | 3.190 | 3.190 | 3.040 | 3.070 | 3.070 | 1,061,000 |
| 2024-06-04 | 3.260 | 3.260 | 3.120 | 3.150 | 3.150 | 764,000 |
| 2024-06-03 | 3.170 | 3.260 | 3.120 | 3.190 | 3.190 | 1,126,000 |
| 2024-05-31 | 3.290 | 3.300 | 3.170 | 3.170 | 3.170 | 1,653,000 |
| 2024-05-30 | 3.380 | 3.380 | 3.210 | 3.250 | 3.250 | 1,361,000 |
| 2024-05-29 | 3.330 | 3.330 | 3.250 | 3.300 | 3.300 | 1,192,000 |
| 2024-05-28 | 3.300 | 3.410 | 3.270 | 3.400 | 3.400 | 941,000 |
| 2024-05-27 | 3.360 | 3.380 | 3.220 | 3.300 | 3.300 | 476,000 |
| 2024-05-24 | 3.340 | 3.410 | 3.220 | 3.340 | 3.340 | 1,006,000 |
| 2024-05-23 | 3.440 | 3.440 | 3.320 | 3.340 | 3.340 | 444,000 |
| 2024-05-22 | 3.590 | 3.590 | 3.390 | 3.450 | 3.450 | 664,000 |
| 2024-05-21 | 3.690 | 3.690 | 3.440 | 3.500 | 3.500 | 1,105,400 |
| 2024-05-20 | 3.730 | 3.770 | 3.670 | 3.690 | 3.690 | 568,000 |
| 2024-05-17 | 3.660 | 3.760 | 3.630 | 3.740 | 3.740 | 400,000 |
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.